KissMeData/108860/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	160743	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18960	-240	5	-1.25	6550441940	344603	100.04	19030	19410	18810	24950	13440	19200	19008.52	6.22	0	-9017	19680	19440	19180	18940	18680	19560	19060	135	5750	500	13820	10	1	26914790	5103	65.61	8.04	12	1.28	289.00	2358.00	36428	20230324	-47.95	15150	20230710	25.15	23150	-18.10	20240108	16830	12.66	20240201	37700	-49.71	20230324	15150	25.15	20230710	3.23	N	108860	500	134 억		1675214	N	N	23126	N	00	N
3	20240229	150745	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18890	-310	5	-1.61	6067099570	319115	92.64	19030	19410	18810	24950	13440	19200	19012.04	6.22	0	-18791	19680	19440	19180	18940	18680	19560	19060	135	5750	500	13820	10	1	26914790	5084	65.36	8.01	12	1.19	289.00	2358.00	36428	20230324	-48.14	15150	20230710	24.69	23150	-18.40	20240108	16830	12.24	20240201	37700	-49.89	20230324	15150	24.69	20230710	3.23	N	108860	500	134 억		1675214	N	N	2245	N	00	N
4	20240229	140745	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18890	-310	5	-1.61	5368309940	282095	81.89	19030	19410	18810	24950	13440	19200	19029.91	6.22	0	-16960	19680	19440	19180	18940	18680	19560	19060	135	5750	500	13820	10	1	26914790	5084	65.36	8.01	12	1.05	289.00	2358.00	36428	20230324	-48.14	15150	20230710	24.69	23150	-18.40	20240108	16830	12.24	20240201	37700	-49.89	20230324	15150	24.69	20230710	3.23	N	108860	500	134 억		1675214	N	N	2245	N	00	N
5	20240229	130743	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18920	-280	5	-1.46	4576668590	240224	69.74	19030	19410	18810	24950	13440	19200	19051.43	6.22	0	-15454	19680	19440	19180	18940	18680	19560	19060	135	5750	500	13820	10	1	26914790	5092	65.47	8.02	12	0.89	289.00	2358.00	36428	20230324	-48.06	15150	20230710	24.88	23150	-18.27	20240108	16830	12.42	20240201	37700	-49.81	20230324	15150	24.88	20230710	3.23	N	108860	500	134 억		1675214	N	N	2245	N	00	N
6	20240229	120744	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18950	-250	5	-1.30	4052566120	212544	61.70	19030	19410	18810	24950	13440	19200	19066.71	6.22	0	-13167	19680	19440	19180	18940	18680	19560	19060	135	5750	500	13820	10	1	26914790	5100	65.57	8.04	12	0.79	289.00	2358.00	36428	20230324	-47.98	15150	20230710	25.08	23150	-18.14	20240108	16830	12.60	20240201	37700	-49.73	20230324	15150	25.08	20230710	3.23	N	108860	500	134 억		1675214	N	N	2245	N	00	N
7	20240229	110745	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18950	-250	5	-1.30	3586219480	187953	54.56	19030	19410	18810	24950	13440	19200	19080.16	6.22	0	-12477	19680	19440	19180	18940	18680	19560	19060	135	5750	500	13820	10	1	26914790	5100	65.57	8.04	12	0.70	289.00	2358.00	36428	20230324	-47.98	15150	20230710	25.08	23150	-18.14	20240108	16830	12.60	20240201	37700	-49.73	20230324	15150	25.08	20230710	3.23	N	108860	500	134 억		1675214	N	N	2245	N	00	N
8	20240229	100746	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19040	-160	5	-0.83	2697100200	141067	40.95	19030	19410	18810	24950	13440	19200	19119.06	6.22	0	-14734	19680	19440	19180	18940	18680	19560	19060	135	5750	500	13820	10	1	26914790	5125	65.88	8.07	12	0.52	289.00	2358.00	36428	20230324	-47.73	15150	20230710	25.68	23150	-17.75	20240108	16830	13.13	20240201	37700	-49.50	20230324	15150	25.68	20230710	3.23	N	108860	500	134 억		1675214	N	N	2245	N	00	N
9	20240229	090744	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18870	-330	5	-1.72	434417900	22957	6.66	19030	19030	18810	24950	13440	19200	18918.32	6.22	0	-6038	19680	19440	19180	18940	18680	19560	19060	135	5750	500	13820	10	1	26914790	5079	65.29	8.00	12	0.09	289.00	2358.00	36428	20230324	-48.20	15150	20230710	24.55	23150	-18.49	20240108	16830	12.12	20240201	37700	-49.95	20230324	15150	24.55	20230710	3.23	N	108860	500	134 억		1675214	N	N	2245	N	00	N
10	20240228	160701	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19200	180	2	0.95	6511094280	339905	72.73	19000	19420	18920	24700	13320	19020	19155.69	6.08	0	29750	19980	19500	19250	18770	18520	19375	18645	135	5680	500	13690	10	1	26914790	5168	66.44	8.14	12	1.26	289.00	2358.00	36428	20230324	-47.29	15150	20230710	26.73	23150	-17.06	20240108	16830	14.08	20240201	37700	-49.07	20230324	15150	26.73	20230710	3.27	N	108860	500	134 억		1637639	N	N	2245	N	00	N
11	20240228	150659	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19250	230	2	1.21	6061925150	316537	67.73	19000	19420	18920	24700	13320	19020	19150.93	6.08	0	26056	19980	19500	19250	18770	18520	19375	18645	135	5680	500	13690	10	1	26914790	5181	66.61	8.16	12	1.18	289.00	2358.00	36428	20230324	-47.16	15150	20230710	27.06	23150	-16.85	20240108	16830	14.38	20240201	37700	-48.94	20230324	15150	27.06	20230710	3.27	N	108860	500	134 억		1637639	N	N	1676	N	00	N
12	20240228	140743	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19020	0	3	0.00	5081522760	265328	56.77	19000	19420	18920	24700	13320	19020	19152.05	6.08	0	10897	19980	19500	19250	18770	18520	19375	18645	135	5680	500	13690	10	1	26914790	5119	65.81	8.07	12	0.99	289.00	2358.00	36428	20230324	-47.79	15150	20230710	25.54	23150	-17.84	20240108	16830	13.01	20240201	37700	-49.55	20230324	15150	25.54	20230710	3.27	N	108860	500	134 억		1637639	N	N	1676	N	00	N
13	20240228	130744	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19050	30	2	0.16	4573395730	238633	51.06	19000	19420	18920	24700	13320	19020	19165.21	6.08	0	7552	19980	19500	19250	18770	18520	19375	18645	135	5680	500	13690	10	1	26914790	5127	65.92	8.08	12	0.89	289.00	2358.00	36428	20230324	-47.71	15150	20230710	25.74	23150	-17.71	20240108	16830	13.19	20240201	37700	-49.47	20230324	15150	25.74	20230710	3.27	N	108860	500	134 억		1637639	N	N	1676	N	00	N
14	20240228	120746	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19150	130	2	0.68	4060176510	211740	45.30	19000	19420	18920	24700	13320	19020	19175.58	6.08	0	6402	19980	19500	19250	18770	18520	19375	18645	135	5680	500	13690	10	1	26914790	5154	66.26	8.12	12	0.79	289.00	2358.00	36428	20230324	-47.43	15150	20230710	26.40	23150	-17.28	20240108	16830	13.78	20240201	37700	-49.20	20230324	15150	26.40	20230710	3.27	N	108860	500	134 억		1637639	N	N	1676	N	00	N
15	20240228	110715	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19230	210	2	1.10	3639104020	189788	40.61	19000	19420	18920	24700	13320	19020	19174.89	6.08	0	5557	19980	19500	19250	18770	18520	19375	18645	135	5680	500	13690	10	1	26914790	5176	66.54	8.16	12	0.71	289.00	2358.00	36428	20230324	-47.21	15150	20230710	26.93	23150	-16.93	20240108	16830	14.26	20240201	37700	-48.99	20230324	15150	26.93	20230710	3.27	N	108860	500	134 억		1637639	N	N	1676	N	00	N
16	20240228	100742	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19150	130	2	0.68	3006306100	156811	33.55	19000	19420	18920	24700	13320	19020	19171.91	6.08	0	6560	19980	19500	19250	18770	18520	19375	18645	135	5680	500	13690	10	1	26914790	5154	66.26	8.12	12	0.58	289.00	2358.00	36428	20230324	-47.43	15150	20230710	26.40	23150	-17.28	20240108	16830	13.78	20240201	37700	-49.20	20230324	15150	26.40	20230710	3.27	N	108860	500	134 억		1637639	N	N	1676	N	00	N
17	20240228	090746	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19080	60	2	0.32	504059020	26556	5.68	19000	19090	18920	24700	13320	19020	18980.40	6.08	0	11008	19980	19500	19250	18770	18520	19375	18645	135	5680	500	13690	10	1	26914790	5135	66.02	8.09	12	0.10	289.00	2358.00	36428	20230324	-47.62	15150	20230710	25.94	23150	-17.58	20240108	16830	13.37	20240201	37700	-49.39	20230324	15150	25.94	20230710	3.27	N	108860	500	134 억		1637639	N	N	1676	N	00	N
18	20240227	160744	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19020	-570	5	-2.91	8792702150	457520	82.45	19700	19730	19000	25450	13720	19590	19216.50	6.13	0	-14287	20243	19916	19653	19326	19063	20080	19490	135	5860	500	14100	10	1	26914790	5119	65.81	8.07	12	1.70	289.00	2358.00	36428	20230324	-47.79	15150	20230710	25.54	23150	-17.84	20240108	16830	13.01	20240201	37700	-49.55	20230324	15150	25.54	20230710	3.20	N	108860	500	134 억		1650750	N	N	1676	N	00	N
19	20240227	150746	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19040	-550	5	-2.81	8273436240	430226	77.54	19700	19730	19000	25450	13720	19590	19228.26	6.13	0	-14218	20243	19916	19653	19326	19063	20080	19490	135	5860	500	14100	10	1	26914790	5125	65.88	8.07	12	1.60	289.00	2358.00	36428	20230324	-47.73	15150	20230710	25.68	23150	-17.75	20240108	16830	13.13	20240201	37700	-49.50	20230324	15150	25.68	20230710	3.20	N	108860	500	134 억		1650750	N	N	1232	N	00	N
20	20240227	140742	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19050	-540	5	-2.76	7540843120	391728	70.60	19700	19730	19000	25450	13720	19590	19247.94	6.13	0	-12526	20243	19916	19653	19326	19063	20080	19490	135	5860	500	14100	10	1	26914790	5127	65.92	8.08	12	1.46	289.00	2358.00	36428	20230324	-47.71	15150	20230710	25.74	23150	-17.71	20240108	16830	13.19	20240201	37700	-49.47	20230324	15150	25.74	20230710	3.20	N	108860	500	134 억		1650750	N	N	1232	N	00	N
21	20240227	130703	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19010	-580	5	-2.96	6865363940	356298	64.21	19700	19730	19000	25450	13720	19590	19266.25	6.13	0	-3255	20243	19916	19653	19326	19063	20080	19490	135	5860	500	14100	10	1	26914790	5117	65.78	8.06	12	1.32	289.00	2358.00	36428	20230324	-47.81	15150	20230710	25.48	23150	-17.88	20240108	16830	12.95	20240201	37700	-49.58	20230324	15150	25.48	20230710	3.20	N	108860	500	134 억		1650750	N	N	1232	N	00	N
22	20240227	120745	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19070	-520	5	-2.65	5890567870	305041	54.97	19700	19730	19000	25450	13720	19590	19308.35	6.13	0	-3325	20243	19916	19653	19326	19063	20080	19490	135	5860	500	14100	10	1	26914790	5133	65.99	8.09	12	1.13	289.00	2358.00	36428	20230324	-47.65	15150	20230710	25.87	23150	-17.62	20240108	16830	13.31	20240201	37700	-49.42	20230324	15150	25.87	20230710	3.20	N	108860	500	134 억		1650750	N	N	1232	N	00	N
23	20240227	110744	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19170	-420	5	-2.14	5011817580	258947	46.67	19700	19730	19000	25450	13720	19590	19352.23	6.13	0	-4425	20243	19916	19653	19326	19063	20080	19490	135	5860	500	14100	10	1	26914790	5160	66.33	8.13	12	0.96	289.00	2358.00	36428	20230324	-47.38	15150	20230710	26.53	23150	-17.19	20240108	16830	13.90	20240201	37700	-49.15	20230324	15150	26.53	20230710	3.20	N	108860	500	134 억		1650750	N	N	1232	N	00	N
24	20240227	100741	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19200	-390	5	-1.99	4092050760	210919	38.01	19700	19730	19000	25450	13720	19590	19398.70	6.13	0	-2828	20243	19916	19653	19326	19063	20080	19490	135	5860	500	14100	10	1	26914790	5168	66.44	8.14	12	0.78	289.00	2358.00	36428	20230324	-47.29	15150	20230710	26.73	23150	-17.06	20240108	16830	14.08	20240201	37700	-49.07	20230324	15150	26.73	20230710	3.20	N	108860	500	134 억		1650750	N	N	1232	N	00	N
25	20240227	090743	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19650	60	2	0.31	908724820	46313	8.35	19700	19720	19490	25450	13720	19590	19623.24	6.13	0	-1781	20243	19916	19653	19326	19063	20080	19490	135	5860	500	14100	10	1	26914790	5289	67.99	8.33	12	0.17	289.00	2358.00	36428	20230324	-46.06	15150	20230710	29.70	23150	-15.12	20240108	16830	16.76	20240201	37700	-47.88	20230324	15150	29.70	20230710	3.20	N	108860	500	134 억		1650750	N	N	1232	N	00	N
26	20240226	160741	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19590	310	2	1.61	10698907220	544600	52.13	19510	19980	19390	25050	13500	19280	19645.52	6.12	0	-3839	20613	19946	19583	18916	18553	19765	18735	135	5770	500	13880	10	1	26914790	5273	67.79	8.31	12	2.02	289.00	2358.00	36428	20230324	-46.22	15150	20230710	29.31	23150	-15.38	20240108	16830	16.40	20240201	37700	-48.04	20230324	15150	29.31	20230710	3.21	N	108860	500	134 억		1648119	N	N	1232	N	00	N
27	20240226	150737	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19390	110	2	0.57	10050437100	511401	48.95	19510	19980	19390	25050	13500	19280	19652.75	6.12	0	-11048	20613	19946	19583	18916	18553	19765	18735	135	5770	500	13880	10	1	26914790	5219	67.09	8.22	12	1.90	289.00	2358.00	36428	20230324	-46.77	15150	20230710	27.99	23150	-16.24	20240108	16830	15.21	20240201	37700	-48.57	20230324	15150	27.99	20230710	3.21	N	108860	500	134 억		1648119	N	N	5292	N	00	N
28	20240226	140738	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19410	130	2	0.67	9360686200	475880	45.55	19510	19980	19390	25050	13500	19280	19670.27	6.12	0	-7930	20613	19946	19583	18916	18553	19765	18735	135	5770	500	13880	10	1	26914790	5224	67.16	8.23	12	1.77	289.00	2358.00	36428	20230324	-46.72	15150	20230710	28.12	23150	-16.16	20240108	16830	15.33	20240201	37700	-48.51	20230324	15150	28.12	20230710	3.21	N	108860	500	134 억		1648119	N	N	5292	N	00	N
29	20240226	130734	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19440	160	2	0.83	8862140710	450204	43.10	19510	19980	19440	25050	13500	19280	19684.72	6.12	0	-7070	20613	19946	19583	18916	18553	19765	18735	135	5770	500	13880	10	1	26914790	5232	67.27	8.24	12	1.67	289.00	2358.00	36428	20230324	-46.63	15150	20230710	28.32	23150	-16.03	20240108	16830	15.51	20240201	37700	-48.44	20230324	15150	28.32	20230710	3.21	N	108860	500	134 억		1648119	N	N	5292	N	00	N
30	20240226	120733	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19560	280	2	1.45	8111371160	411721	39.41	19510	19980	19490	25050	13500	19280	19701.14	6.12	0	-864	20613	19946	19583	18916	18553	19765	18735	135	5770	500	13880	10	1	26914790	5265	67.68	8.30	12	1.53	289.00	2358.00	36428	20230324	-46.31	15150	20230710	29.11	23150	-15.51	20240108	16830	16.22	20240201	37700	-48.12	20230324	15150	29.11	20230710	3.21	N	108860	500	134 억		1648119	N	N	5292	N	00	N
31	20240226	110732	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19620	340	2	1.76	7548061640	382923	36.65	19510	19980	19490	25050	13500	19280	19711.70	6.12	0	-1654	20613	19946	19583	18916	18553	19765	18735	135	5770	500	13880	10	1	26914790	5281	67.89	8.32	12	1.42	289.00	2358.00	36428	20230324	-46.14	15150	20230710	29.50	23150	-15.25	20240108	16830	16.58	20240201	37700	-47.96	20230324	15150	29.50	20230710	3.21	N	108860	500	134 억		1648119	N	N	5292	N	00	N
32	20240226	100730	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19530	250	2	1.30	6522472870	330446	31.63	19510	19980	19490	25050	13500	19280	19738.39	6.12	0	-4395	20613	19946	19583	18916	18553	19765	18735	135	5770	500	13880	10	1	26914790	5256	67.58	8.28	12	1.23	289.00	2358.00	36428	20230324	-46.39	15150	20230710	28.91	23150	-15.64	20240108	16830	16.04	20240201	37700	-48.20	20230324	15150	28.91	20230710	3.21	N	108860	500	134 억		1648119	N	N	5292	N	00	N
33	20240226	090730	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19650	370	2	1.92	1280006150	65180	6.24	19510	19720	19490	25050	13500	19280	19638.02	6.12	0	-1624	20613	19946	19583	18916	18553	19765	18735	135	5770	500	13880	10	1	26914790	5289	67.99	8.33	12	0.24	289.00	2358.00	36428	20230324	-46.06	15150	20230710	29.70	23150	-15.12	20240108	16830	16.76	20240201	37700	-47.88	20230324	15150	29.70	20230710	3.21	N	108860	500	134 억		1648119	N	N	5292	N	00	N
34	20240223	160731	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19280	-180	5	-0.92	20472430380	1039515	160.76	19700	20250	19220	25250	13630	19460	19695.40	6.31	0	-55676	19960	19710	19360	19110	18760	19835	19235	135	5790	500	14010	10	1	26914790	5189	66.71	8.18	12	3.86	289.00	2358.00	36428	20230324	-47.07	15150	20230710	27.26	23150	-16.72	20240108	16830	14.56	20240201	37700	-48.86	20230324	15150	27.26	20230710	3.19	N	108860	500	134 억		1698207	N	N	5277	N	00	N
35	20240223	150726	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19410	-50	5	-0.26	19768226910	1003066	155.13	19700	20250	19220	25250	13630	19460	19707.80	6.31	0	-59006	19960	19710	19360	19110	18760	19835	19235	135	5790	500	14010	10	1	26914790	5224	67.16	8.23	12	3.73	289.00	2358.00	36428	20230324	-46.72	15150	20230710	28.12	23150	-16.16	20240108	16830	15.33	20240201	37700	-48.51	20230324	15150	28.12	20230710	3.19	N	108860	500	134 억		1698207	N	N	1208	N	00	N
36	20240223	140727	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19250	-210	5	-1.08	18472324590	936155	144.78	19700	20250	19250	25250	13630	19460	19732.12	6.31	0	-75055	19960	19710	19360	19110	18760	19835	19235	135	5790	500	14010	10	1	26914790	5181	66.61	8.16	12	3.48	289.00	2358.00	36428	20230324	-47.16	15150	20230710	27.06	23150	-16.85	20240108	16830	14.38	20240201	37700	-48.94	20230324	15150	27.06	20230710	3.19	N	108860	500	134 억		1698207	N	N	1208	N	00	N
37	20240223	130724	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19550	90	2	0.46	17089767710	864976	133.77	19700	20250	19420	25250	13630	19460	19757.51	6.31	0	-74261	19960	19710	19360	19110	18760	19835	19235	135	5790	500	14010	10	1	26914790	5262	67.65	8.29	12	3.21	289.00	2358.00	36428	20230324	-46.33	15150	20230710	29.04	23150	-15.55	20240108	16830	16.16	20240201	37700	-48.14	20230324	15150	29.04	20230710	3.19	N	108860	500	134 억		1698207	N	N	1208	N	00	N
38	20240223	120725	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19630	170	2	0.87	15876423490	802898	124.17	19700	20250	19420	25250	13630	19460	19773.90	6.31	0	-74048	19960	19710	19360	19110	18760	19835	19235	135	5790	500	14010	10	1	26914790	5283	67.92	8.32	12	2.98	289.00	2358.00	36428	20230324	-46.11	15150	20230710	29.57	23150	-15.21	20240108	16830	16.64	20240201	37700	-47.93	20230324	15150	29.57	20230710	3.19	N	108860	500	134 억		1698207	N	N	1208	N	00	N
39	20240223	110720	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19650	190	2	0.98	14578882470	737078	113.99	19700	20250	19420	25250	13630	19460	19779.29	6.31	0	-71635	19960	19710	19360	19110	18760	19835	19235	135	5790	500	14010	10	1	26914790	5289	67.99	8.33	12	2.74	289.00	2358.00	36428	20230324	-46.06	15150	20230710	29.70	23150	-15.12	20240108	16830	16.76	20240201	37700	-47.88	20230324	15150	29.70	20230710	3.19	N	108860	500	134 억		1698207	N	N	1208	N	00	N
40	20240223	100721	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19730	270	2	1.39	11318039900	572007	88.46	19700	20250	19420	25250	13630	19460	19786.54	6.31	0	-64586	19960	19710	19360	19110	18760	19835	19235	135	5790	500	14010	10	1	26914790	5310	68.27	8.37	12	2.13	289.00	2358.00	36428	20230324	-45.84	15150	20230710	30.23	23150	-14.77	20240108	16830	17.23	20240201	37700	-47.67	20230324	15150	30.23	20230710	3.19	N	108860	500	134 억		1698207	N	N	1208	N	00	N
41	20240223	090724	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19600	140	2	0.72	1256403190	63907	9.88	19700	19750	19550	25250	13630	19460	19659.87	6.31	0	-640	19960	19710	19360	19110	18760	19835	19235	135	5790	500	14010	10	1	26914790	5275	67.82	8.31	12	0.24	289.00	2358.00	36428	20230324	-46.20	15150	20230710	29.37	23150	-15.33	20240108	16830	16.46	20240201	37700	-48.01	20230324	15150	29.37	20230710	3.19	N	108860	500	134 억		1698207	N	N	1208	N	00	N
42	20240222	160715	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19460	540	2	2.85	12434513300	641770	139.29	19260	19610	19010	24550	13250	18920	19375.10	6.40	0	-26771	19386	19152	18976	18742	18566	19065	18655	135	5630	500	13620	10	1	26914790	5238	67.34	8.25	12	2.38	289.00	2358.00	36428	20230324	-46.58	15150	20230710	28.45	23150	-15.94	20240108	16830	15.63	20240201	37700	-48.38	20230324	15150	28.45	20230710	3.26	N	108860	500	134 억		1723657	N	N	1208	N	00	N
43	20240222	150724	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19350	430	2	2.27	11675995800	602714	130.82	19260	19610	19010	24550	13250	18920	19372.37	6.40	0	-30155	19386	19152	18976	18742	18566	19065	18655	135	5630	500	13620	10	1	26914790	5208	66.96	8.21	12	2.24	289.00	2358.00	36428	20230324	-46.88	15150	20230710	27.72	23150	-16.41	20240108	16830	14.97	20240201	37700	-48.67	20230324	15150	27.72	20230710	3.26	N	108860	500	134 억		1723657	N	N	1905	N	00	N
44	20240222	140719	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19330	410	2	2.17	10749644750	554702	120.40	19260	19610	19010	24550	13250	18920	19379.13	6.40	0	-31760	19386	19152	18976	18742	18566	19065	18655	135	5630	500	13620	10	1	26914790	5203	66.89	8.20	12	2.06	289.00	2358.00	36428	20230324	-46.94	15150	20230710	27.59	23150	-16.50	20240108	16830	14.85	20240201	37700	-48.73	20230324	15150	27.59	20230710	3.26	N	108860	500	134 억		1723657	N	N	1905	N	00	N
45	20240222	130709	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19340	420	2	2.22	10089449360	520547	112.98	19260	19610	19010	24550	13250	18920	19382.40	6.40	0	-33590	19386	19152	18976	18742	18566	19065	18655	135	5630	500	13620	10	1	26914790	5205	66.92	8.20	12	1.93	289.00	2358.00	36428	20230324	-46.91	15150	20230710	27.66	23150	-16.46	20240108	16830	14.91	20240201	37700	-48.70	20230324	15150	27.66	20230710	3.26	N	108860	500	134 억		1723657	N	N	1905	N	00	N
46	20240222	120719	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19330	410	2	2.17	9319286660	480719	104.34	19260	19610	19010	24550	13250	18920	19386.14	6.40	0	-32726	19386	19152	18976	18742	18566	19065	18655	135	5630	500	13620	10	1	26914790	5203	66.89	8.20	12	1.79	289.00	2358.00	36428	20230324	-46.94	15150	20230710	27.59	23150	-16.50	20240108	16830	14.85	20240201	37700	-48.73	20230324	15150	27.59	20230710	3.26	N	108860	500	134 억		1723657	N	N	1905	N	00	N
47	20240222	110716	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19330	410	2	2.17	4214493860	218808	47.49	19260	19400	19010	24550	13250	18920	19261.15	6.40	0	30630	19386	19152	18976	18742	18566	19065	18655	135	5630	500	13620	10	1	26914790	5203	66.89	8.20	12	0.81	289.00	2358.00	36428	20230324	-46.94	15150	20230710	27.59	23150	-16.50	20240108	16830	14.85	20240201	37700	-48.73	20230324	15150	27.59	20230710	3.26	N	108860	500	134 억		1723657	N	N	1905	N	00	N
48	20240222	100708	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19150	230	2	1.22	2579380630	134144	29.12	19260	19400	19010	24550	13250	18920	19228.45	6.40	0	205	19386	19152	18976	18742	18566	19065	18655	135	5630	500	13620	10	1	26914790	5154	66.26	8.12	12	0.50	289.00	2358.00	36428	20230324	-47.43	15150	20230710	26.40	23150	-17.28	20240108	16830	13.78	20240201	37700	-49.20	20230324	15150	26.40	20230710	3.26	N	108860	500	134 억		1723657	N	N	1905	N	00	N
49	20240222	090722	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19250	330	2	1.74	893221760	46264	10.04	19260	19400	19250	24550	13250	18920	19307.06	6.40	0	-1538	19386	19152	18976	18742	18566	19065	18655	135	5630	500	13620	10	1	26914790	5181	66.61	8.16	12	0.17	289.00	2358.00	36428	20230324	-47.16	15150	20230710	27.06	23150	-16.85	20240108	16830	14.38	20240201	37700	-48.94	20230324	15150	27.06	20230710	3.26	N	108860	500	134 억		1723657	N	N	1905	N	00	N
50	20240221	160714	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18920	-330	5	-1.71	8683960540	457491	54.09	19070	19210	18800	25000	13480	19250	18981.76	6.35	0	970	20383	19816	19533	18966	18683	19675	18825	135	5750	500	13860	10	1	26914790	5092	65.47	8.02	12	1.70	289.00	2358.00	36428	20230324	-48.06	15150	20230710	24.88	23150	-18.27	20240108	16830	12.42	20240201	37700	-49.81	20230324	15150	24.88	20230710	3.18	N	108860	500	134 억		1709912	N	N	1905	N	00	N
51	20240221	150708	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18940	-310	5	-1.61	8082796160	425738	50.34	19070	19210	18800	25000	13480	19250	18985.28	6.35	0	-1375	20383	19816	19533	18966	18683	19675	18825	135	5750	500	13860	10	1	26914790	5098	65.54	8.03	12	1.58	289.00	2358.00	36428	20230324	-48.01	15150	20230710	25.02	23150	-18.19	20240108	16830	12.54	20240201	37700	-49.76	20230324	15150	25.02	20230710	3.18	N	108860	500	134 억		1709912	N	N	3204	N	00	N
52	20240221	140709	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19050	-200	5	-1.04	6861036160	361363	42.73	19070	19210	18800	25000	13480	19250	18986.43	6.35	0	8024	20383	19816	19533	18966	18683	19675	18825	135	5750	500	13860	10	1	26914790	5127	65.92	8.08	12	1.34	289.00	2358.00	36428	20230324	-47.71	15150	20230710	25.74	23150	-17.71	20240108	16830	13.19	20240201	37700	-49.47	20230324	15150	25.74	20230710	3.18	N	108860	500	134 억		1709912	N	N	3204	N	00	N
53	20240221	130709	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19020	-230	5	-1.19	6210013470	327169	38.68	19070	19210	18800	25000	13480	19250	18980.93	6.35	0	2627	20383	19816	19533	18966	18683	19675	18825	135	5750	500	13860	10	1	26914790	5119	65.81	8.07	12	1.22	289.00	2358.00	36428	20230324	-47.79	15150	20230710	25.54	23150	-17.84	20240108	16830	13.01	20240201	37700	-49.55	20230324	15150	25.54	20230710	3.18	N	108860	500	134 억		1709912	N	N	3204	N	00	N
54	20240221	120709	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19080	-170	5	-0.88	5602740190	295263	34.91	19070	19210	18800	25000	13480	19250	18975.28	6.35	0	4799	20383	19816	19533	18966	18683	19675	18825	135	5750	500	13860	10	1	26914790	5135	66.02	8.09	12	1.10	289.00	2358.00	36428	20230324	-47.62	15150	20230710	25.94	23150	-17.58	20240108	16830	13.37	20240201	37700	-49.39	20230324	15150	25.94	20230710	3.18	N	108860	500	134 억		1709912	N	N	3204	N	00	N
55	20240221	110716	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19140	-110	5	-0.57	5068103080	267302	31.60	19070	19210	18800	25000	13480	19250	18960.04	6.35	0	9782	20383	19816	19533	18966	18683	19675	18825	135	5750	500	13860	10	1	26914790	5151	66.23	8.12	12	0.99	289.00	2358.00	36428	20230324	-47.46	15150	20230710	26.34	23150	-17.32	20240108	16830	13.73	20240201	37700	-49.23	20230324	15150	26.34	20230710	3.18	N	108860	500	134 억		1709912	N	N	3204	N	00	N
56	20240221	100708	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18990	-260	5	-1.35	4015210320	212144	25.08	19070	19210	18800	25000	13480	19250	18926.58	6.35	0	4557	20383	19816	19533	18966	18683	19675	18825	135	5750	500	13860	10	1	26914790	5111	65.71	8.05	12	0.79	289.00	2358.00	36428	20230324	-47.87	15150	20230710	25.35	23150	-17.97	20240108	16830	12.83	20240201	37700	-49.63	20230324	15150	25.35	20230710	3.18	N	108860	500	134 억		1709912	N	N	3204	N	00	N
57	20240221	090708	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19060	-190	5	-0.99	695745850	36584	4.33	19070	19140	18930	25000	13480	19250	19016.77	6.35	0	1977	20383	19816	19533	18966	18683	19675	18825	135	5750	500	13860	10	1	26914790	5130	65.95	8.08	12	0.14	289.00	2358.00	36428	20230324	-47.68	15150	20230710	25.81	23150	-17.67	20240108	16830	13.25	20240201	37700	-49.44	20230324	15150	25.81	20230710	3.18	N	108860	500	134 억		1709912	N	N	3204	N	00	N
58	20240220	160701	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19250	-800	5	-3.99	16345592600	837634	43.23	20100	20100	19250	26050	14050	20050	19514.48	6.58	0	-71194	21490	20770	20230	19510	18970	20500	19240	135	6000	500	14430	10	1	26914790	5181	66.61	8.16	12	3.11	289.00	2358.00	36428	20230324	-47.16	15150	20230710	27.06	23150	-16.85	20240108	16830	14.38	20240201	37700	-48.94	20230324	15150	27.06	20230710	2.94	N	108860	500	134 억		1770698	N	N	3204	N	00	N
59	20240220	150704	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19320	-730	5	-3.64	14868325900	761041	39.28	20100	20100	19300	26050	14050	20050	19536.79	6.58	0	-71008	21490	20770	20230	19510	18970	20500	19240	135	6000	500	14430	10	1	26914790	5200	66.85	8.19	12	2.83	289.00	2358.00	36428	20230324	-46.96	15150	20230710	27.52	23150	-16.54	20240108	16830	14.80	20240201	37700	-48.75	20230324	15150	27.52	20230710	2.94	N	108860	500	134 억		1770698	N	N	1133	N	00	N
60	20240220	140703	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19430	-620	5	-3.09	12444165480	635878	32.82	20100	20100	19400	26050	14050	20050	19570.01	6.58	0	-73408	21490	20770	20230	19510	18970	20500	19240	135	6000	500	14430	10	1	26914790	5230	67.23	8.24	12	2.36	289.00	2358.00	36428	20230324	-46.66	15150	20230710	28.25	23150	-16.07	20240108	16830	15.45	20240201	37700	-48.46	20230324	15150	28.25	20230710	2.94	N	108860	500	134 억		1770698	N	N	1133	N	00	N
61	20240220	130705	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19510	-540	5	-2.69	9773346090	498498	25.73	20100	20100	19420	26050	14050	20050	19605.54	6.58	0	-55050	21490	20770	20230	19510	18970	20500	19240	135	6000	500	14430	10	1	26914790	5251	67.51	8.27	12	1.85	289.00	2358.00	36428	20230324	-46.44	15150	20230710	28.78	23150	-15.72	20240108	16830	15.92	20240201	37700	-48.25	20230324	15150	28.78	20230710	2.94	N	108860	500	134 억		1770698	N	N	1133	N	00	N
62	20240220	120659	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19560	-490	5	-2.44	9078156180	462898	23.89	20100	20100	19420	26050	14050	20050	19611.52	6.58	0	-53615	21490	20770	20230	19510	18970	20500	19240	135	6000	500	14430	10	1	26914790	5265	67.68	8.30	12	1.72	289.00	2358.00	36428	20230324	-46.31	15150	20230710	29.11	23150	-15.51	20240108	16830	16.22	20240201	37700	-48.12	20230324	15150	29.11	20230710	2.94	N	108860	500	134 억		1770698	N	N	1133	N	00	N
63	20240220	110701	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19550	-500	5	-2.49	8391220210	427729	22.07	20100	20100	19420	26050	14050	20050	19618.02	6.58	0	-54564	21490	20770	20230	19510	18970	20500	19240	135	6000	500	14430	10	1	26914790	5262	67.65	8.29	12	1.59	289.00	2358.00	36428	20230324	-46.33	15150	20230710	29.04	23150	-15.55	20240108	16830	16.16	20240201	37700	-48.14	20230324	15150	29.04	20230710	2.94	N	108860	500	134 억		1770698	N	N	1133	N	00	N
64	20240220	100653	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19630	-420	5	-2.09	6726323550	342831	17.69	20100	20100	19420	26050	14050	20050	19619.87	6.58	0	-51922	21490	20770	20230	19510	18970	20500	19240	135	6000	500	14430	10	1	26914790	5283	67.92	8.32	12	1.27	289.00	2358.00	36428	20230324	-46.11	15150	20230710	29.57	23150	-15.21	20240108	16830	16.64	20240201	37700	-47.93	20230324	15150	29.57	20230710	2.94	N	108860	500	134 억		1770698	N	N	1133	N	00	N
65	20240220	090709	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19770	-280	5	-1.40	1761640890	89092	4.60	20100	20100	19510	26050	14050	20050	19773.12	6.58	0	-6286	21490	20770	20230	19510	18970	20500	19240	135	6000	500	14430	10	1	26914790	5321	68.41	8.38	12	0.33	289.00	2358.00	36428	20230324	-45.73	15150	20230710	30.50	23150	-14.60	20240108	16830	17.47	20240201	37700	-47.56	20230324	15150	30.50	20230710	2.94	N	108860	500	134 억		1770698	N	N	1133	N	00	N
66	20240219	160703	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20050	410	2	2.09	39145622820	1926436	45.04	20150	20950	19690	25500	13750	19640	20320.57	6.63	0	-12666	22606	21122	20366	18882	18126	20745	18505	135	5860	500	14140	50	1	26914790	5396	69.38	8.50	12	7.16	289.00	2358.00	36428	20230324	-44.96	14136	20230213	41.84	23150	-13.39	20240108	16830	19.13	20240201	37700	-46.82	20230324	15150	32.34	20230710	2.93	N	108860	500	134 억		1784721	N	N	1133	N	00	N
67	20240219	150708	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20050	410	2	2.09	38227940520	1880737	43.97	20150	20950	19690	25500	13750	19640	20326.04	6.63	0	-3364	22606	21122	20366	18882	18126	20745	18505	135	5860	500	14140	50	1	26914790	5396	69.38	8.50	12	6.99	289.00	2358.00	36428	20230324	-44.96	14136	20230213	41.84	23150	-13.39	20240108	16830	19.13	20240201	37700	-46.82	20230324	15150	32.34	20230710	2.93	N	108860	500	134 억		1784721	N	N	1371	N	00	N
68	20240219	140706	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20100	460	2	2.34	35974667280	1768266	41.34	20150	20950	19690	25500	13750	19640	20344.60	6.63	0	13409	22606	21122	20366	18882	18126	20745	18505	135	5860	500	14140	50	1	26914790	5410	69.55	8.52	12	6.57	289.00	2358.00	36428	20230324	-44.82	14136	20230213	42.19	23150	-13.17	20240108	16830	19.43	20240201	37700	-46.68	20230324	15150	32.67	20230710	2.93	N	108860	500	134 억		1784721	N	N	1371	N	00	N
69	20240219	130706	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20150	510	2	2.60	34580204730	1698876	39.72	20150	20950	19690	25500	13750	19640	20354.75	6.63	0	16339	22606	21122	20366	18882	18126	20745	18505	135	5860	500	14140	50	1	26914790	5423	69.72	8.55	12	6.31	289.00	2358.00	36428	20230324	-44.69	14136	20230213	42.54	23150	-12.96	20240108	16830	19.73	20240201	37700	-46.55	20230324	15150	33.00	20230710	2.93	N	108860	500	134 억		1784721	N	N	1371	N	00	N
70	20240219	120705	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20300	660	2	3.36	32301348630	1586194	37.08	20150	20950	19690	25500	13750	19640	20364.06	6.63	0	38014	22606	21122	20366	18882	18126	20745	18505	135	5860	500	14140	50	1	26914790	5464	70.24	8.61	12	5.89	289.00	2358.00	36428	20230324	-44.27	14136	20230213	43.60	23150	-12.31	20240108	16830	20.62	20240201	37700	-46.15	20230324	15150	33.99	20230710	2.93	N	108860	500	134 억		1784721	N	N	1371	N	00	N
71	20240219	110703	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20250	610	2	3.11	29393640930	1444202	33.76	20150	20950	19690	25500	13750	19640	20352.86	6.63	0	38014	22606	21122	20366	18882	18126	20745	18505	135	5860	500	14140	50	1	26914790	5450	70.07	8.59	12	5.37	289.00	2358.00	36428	20230324	-44.41	14136	20230213	43.25	23150	-12.53	20240108	16830	20.32	20240201	37700	-46.29	20230324	15150	33.66	20230710	2.93	N	108860	500	134 억		1784721	N	N	1371	N	00	N
72	20240219	100700	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19970	330	2	1.68	13780897150	685749	16.03	20150	20550	19690	25500	13750	19640	20096.12	6.63	0	-64594	22606	21122	20366	18882	18126	20745	18505	135	5860	500	14140	10	1	26914790	5375	69.10	8.47	12	2.55	289.00	2358.00	36428	20230324	-45.18	14136	20230213	41.27	23150	-13.74	20240108	16830	18.66	20240201	37700	-47.03	20230324	15150	31.82	20230710	2.93	N	108860	500	134 억		1784721	N	N	1371	N	00	N
73	20240219	090659	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20150	510	2	2.60	6706721950	330958	7.74	20150	20550	20000	25500	13750	19640	20264.57	6.63	0	-27904	22606	21122	20366	18882	18126	20745	18505	135	5860	500	14140	50	1	26914790	5423	69.72	8.55	12	1.23	289.00	2358.00	36428	20230324	-44.69	14136	20230213	42.54	23150	-12.96	20240108	16830	19.73	20240201	37700	-46.55	20230324	15150	33.00	20230710	2.93	N	108860	500	134 억		1784721	N	N	1371	N	00	N
74	20240216	160656	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19640	600	2	3.15	87652423770	4207250	684.53	21450	21850	19610	24750	13330	19040	20834.02	6.60	0	3930	19640	19340	19160	18860	18680	19250	18770	135	5710	500	13700	10	1	26914790	5286	67.96	8.33	12	15.63	289.00	2358.00	36428	20230324	-46.09	13392	20230210	46.65	23150	-15.16	20240108	16830	16.70	20240201	37700	-47.90	20230324	15150	29.64	20230710	2.93	N	108860	500	134 억		1776383	N	N	1371	N	00	N
75	20240216	150702	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19700	660	2	3.47	85827063560	4114381	669.42	21450	21850	19680	24750	13330	19040	20860.28	6.60	0	-24458	19640	19340	19160	18860	18680	19250	18770	135	5710	500	13700	10	1	26914790	5302	68.17	8.35	12	15.29	289.00	2358.00	36428	20230324	-45.92	13392	20230210	47.10	23150	-14.90	20240108	16830	17.05	20240201	37700	-47.75	20230324	15150	30.03	20230710	2.93	N	108860	500	134 억		1776383	N	N	1699	N	00	N
76	20240216	140705	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20050	1010	2	5.30	82624897380	3953134	643.19	21450	21850	19760	24750	13330	19040	20901.14	6.60	0	-28150	19640	19340	19160	18860	18680	19250	18770	135	5710	500	13700	50	1	26914790	5396	69.38	8.50	12	14.69	289.00	2358.00	36428	20230324	-44.96	13392	20230210	49.72	23150	-13.39	20240108	16830	19.13	20240201	37700	-46.82	20230324	15150	32.34	20230710	2.93	N	108860	500	134 억		1776383	N	N	1699	N	00	N
77	20240216	130657	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19930	890	2	4.67	80144090800	3828867	622.97	21450	21850	19760	24750	13330	19040	20931.57	6.60	0	-33682	19640	19340	19160	18860	18680	19250	18770	135	5710	500	13700	10	1	26914790	5364	68.96	8.45	12	14.23	289.00	2358.00	36428	20230324	-45.29	13392	20230210	48.82	23150	-13.91	20240108	16830	18.42	20240201	37700	-47.14	20230324	15150	31.55	20230710	2.93	N	108860	500	134 억		1776383	N	N	1699	N	00	N
78	20240216	120700	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20100	1060	2	5.57	75582980390	3599568	585.66	21450	21850	19990	24750	13330	19040	20997.82	6.60	0	-8672	19640	19340	19160	18860	18680	19250	18770	135	5710	500	13700	50	1	26914790	5410	69.55	8.52	12	13.37	289.00	2358.00	36428	20230324	-44.82	13392	20230210	50.09	23150	-13.17	20240108	16830	19.43	20240201	37700	-46.68	20230324	15150	32.67	20230710	2.93	N	108860	500	134 억		1776383	N	N	1699	N	00	N
79	20240216	110708	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20250	1210	2	6.36	70027009150	3324713	540.94	21450	21850	20100	24750	13330	19040	21062.60	6.60	0	29836	19640	19340	19160	18860	18680	19250	18770	135	5710	500	13700	50	1	26914790	5450	70.07	8.59	12	12.35	289.00	2358.00	36428	20230324	-44.41	13392	20230210	51.21	23150	-12.53	20240108	16830	20.32	20240201	37700	-46.29	20230324	15150	33.66	20230710	2.93	N	108860	500	134 억		1776383	N	N	1699	N	00	N
80	20240216	100701	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20800	1760	2	9.24	61683505800	2915755	474.40	21450	21850	20400	24750	13330	19040	21155.28	6.60	0	88868	19640	19340	19160	18860	18680	19250	18770	135	5710	500	13700	50	1	26914790	5598	71.97	8.82	12	10.83	289.00	2358.00	36428	20230324	-42.90	13392	20230210	55.32	23150	-10.15	20240108	16830	23.59	20240201	37700	-44.83	20230324	15150	37.29	20230710	2.93	N	108860	500	134 억		1776383	N	N	1699	N	00	N
81	20240216	090653	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21200	2160	2	11.34	14529177600	683378	111.19	21450	21700	20850	24750	13330	19040	21260.98	6.60	0	17534	19640	19340	19160	18860	18680	19250	18770	135	5710	500	13700	50	1	26914790	5706	73.36	8.99	12	2.54	289.00	2358.00	36428	20230324	-41.80	13392	20230210	58.30	23150	-8.42	20240108	16830	25.97	20240201	37700	-43.77	20230324	15150	39.93	20230710	2.93	N	108860	500	134 억		1776383	N	N	1699	N	00	N
82	20240215	160655	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19040	100	2	0.53	11691056970	608918	168.87	19200	19460	18980	24600	13260	18940	19199.84	6.78	0	-58287	19433	19186	18703	18456	17973	19310	18580	135	5660	500	13630	10	1	26914790	5125	65.88	8.07	12	2.26	289.00	2358.00	36428	20230324	-47.73	13044	20230209	45.97	23150	-17.75	20240108	16830	13.13	20240201	37700	-49.50	20230324	15150	25.68	20230710	2.99	N	108860	500	134 억		1825333	N	N	1699	N	00	N
83	20240215	150700	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19020	80	2	0.42	11370737170	592084	164.20	19200	19460	18980	24600	13260	18940	19204.60	6.78	0	-61194	19433	19186	18703	18456	17973	19310	18580	135	5660	500	13630	10	1	26914790	5119	65.81	8.07	12	2.20	289.00	2358.00	36428	20230324	-47.79	13044	20230209	45.81	23150	-17.84	20240108	16830	13.01	20240201	37700	-49.55	20230324	15150	25.54	20230710	2.99	N	108860	500	134 억		1825333	N	N	2330	N	00	N
84	20240215	140656	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19100	160	2	0.84	10591815080	551217	152.87	19200	19460	18980	24600	13260	18940	19215.33	6.78	0	-57362	19433	19186	18703	18456	17973	19310	18580	135	5660	500	13630	10	1	26914790	5141	66.09	8.10	12	2.05	289.00	2358.00	36428	20230324	-47.57	13044	20230209	46.43	23150	-17.49	20240108	16830	13.49	20240201	37700	-49.34	20230324	15150	26.07	20230710	2.99	N	108860	500	134 억		1825333	N	N	2330	N	00	N
85	20240215	130648	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19010	70	2	0.37	9861028570	512801	142.22	19200	19460	18980	24600	13260	18940	19229.74	6.78	0	-48993	19433	19186	18703	18456	17973	19310	18580	135	5660	500	13630	10	1	26914790	5117	65.78	8.06	12	1.91	289.00	2358.00	36428	20230324	-47.81	13044	20230209	45.74	23150	-17.88	20240108	16830	12.95	20240201	37700	-49.58	20230324	15150	25.48	20230710	2.99	N	108860	500	134 억		1825333	N	N	2330	N	00	N
86	20240215	120655	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19040	100	2	0.53	9207734950	478498	132.70	19200	19460	18980	24600	13260	18940	19243.00	6.78	0	-36924	19433	19186	18703	18456	17973	19310	18580	135	5660	500	13630	10	1	26914790	5125	65.88	8.07	12	1.78	289.00	2358.00	36428	20230324	-47.73	13044	20230209	45.97	23150	-17.75	20240108	16830	13.13	20240201	37700	-49.50	20230324	15150	25.68	20230710	2.99	N	108860	500	134 억		1825333	N	N	2330	N	00	N
87	20240215	110652	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19070	130	2	0.69	8527053820	442713	122.78	19200	19460	19000	24600	13260	18940	19260.91	6.78	0	-34179	19433	19186	18703	18456	17973	19310	18580	135	5660	500	13630	10	1	26914790	5133	65.99	8.09	12	1.64	289.00	2358.00	36428	20230324	-47.65	13044	20230209	46.20	23150	-17.62	20240108	16830	13.31	20240201	37700	-49.42	20230324	15150	25.87	20230710	2.99	N	108860	500	134 억		1825333	N	N	2330	N	00	N
88	20240215	100651	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19280	340	2	1.80	6833865200	354237	98.24	19200	19460	19000	24600	13260	18940	19291.79	6.78	0	-32894	19433	19186	18703	18456	17973	19310	18580	135	5660	500	13630	10	1	26914790	5189	66.71	8.18	12	1.32	289.00	2358.00	36428	20230324	-47.07	13044	20230209	47.81	23150	-16.72	20240108	16830	14.56	20240201	37700	-48.86	20230324	15150	27.26	20230710	2.99	N	108860	500	134 억		1825333	N	N	2330	N	00	N
89	20240215	090653	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19020	80	2	0.42	1081943460	56417	15.65	19200	19300	19000	24600	13260	18940	19177.61	6.78	0	-17483	19433	19186	18703	18456	17973	19310	18580	135	5660	500	13630	10	1	26914790	5119	65.81	8.07	12	0.21	289.00	2358.00	36428	20230324	-47.79	13044	20230209	45.81	23150	-17.84	20240108	16830	13.01	20240201	37700	-49.55	20230324	15150	25.54	20230710	2.99	N	108860	500	134 억		1825333	N	N	2330	N	00	N
90	20240214	160648	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18940	80	2	0.42	6667480810	357339	83.43	18580	18950	18220	24500	13210	18860	18658.19	6.81	0	-22898	19360	19110	18630	18380	17900	19235	18505	135	5640	500	13570	10	1	26914790	5098	65.54	8.03	12	1.33	289.00	2358.00	36428	20230324	-48.01	13044	20230209	45.20	23150	-18.19	20240108	16830	12.54	20240201	37700	-49.76	20230324	15150	25.02	20230710	3.03	N	108860	500	134 억		1832665	N	N	2330	N	00	N
91	20240214	150648	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18840	-20	5	-0.11	6247052650	335099	78.24	18580	18950	18220	24500	13210	18860	18642.25	6.81	0	-22765	19360	19110	18630	18380	17900	19235	18505	135	5640	500	13570	10	1	26914790	5071	65.19	7.99	12	1.25	289.00	2358.00	36428	20230324	-48.28	13044	20230209	44.43	23150	-18.62	20240108	16830	11.94	20240201	37700	-50.03	20230324	15150	24.36	20230710	3.03	N	108860	500	134 억		1832665	N	N	1074	N	00	N
92	20240214	140646	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18910	50	2	0.27	5286556760	284214	66.36	18580	18950	18220	24500	13210	18860	18600.40	6.81	0	-10109	19360	19110	18630	18380	17900	19235	18505	135	5640	500	13570	10	1	26914790	5090	65.43	8.02	12	1.06	289.00	2358.00	36428	20230324	-48.09	13044	20230209	44.97	23150	-18.32	20240108	16830	12.36	20240201	37700	-49.84	20230324	15150	24.82	20230710	3.03	N	108860	500	134 억		1832665	N	N	1074	N	00	N
93	20240214	130648	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18650	-210	5	-1.11	4107556330	221556	51.73	18580	18730	18220	24500	13210	18860	18539.24	6.81	0	-8891	19360	19110	18630	18380	17900	19235	18505	135	5640	500	13570	10	1	26914790	5020	64.53	7.91	12	0.82	289.00	2358.00	36428	20230324	-48.80	13044	20230209	42.98	23150	-19.44	20240108	16830	10.81	20240201	37700	-50.53	20230324	15150	23.10	20230710	3.03	N	108860	500	134 억		1832665	N	N	1074	N	00	N
94	20240214	120642	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18610	-250	5	-1.33	3505195790	189168	44.17	18580	18730	18220	24500	13210	18860	18529.12	6.81	0	-9585	19360	19110	18630	18380	17900	19235	18505	135	5640	500	13570	10	1	26914790	5009	64.39	7.89	12	0.70	289.00	2358.00	36428	20230324	-48.91	13044	20230209	42.67	23150	-19.61	20240108	16830	10.58	20240201	37700	-50.64	20230324	15150	22.84	20230710	3.03	N	108860	500	134 억		1832665	N	N	1074	N	00	N
95	20240214	110649	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18630	-230	5	-1.22	3009370880	162570	37.96	18580	18730	18220	24500	13210	18860	18510.72	6.81	0	-6543	19360	19110	18630	18380	17900	19235	18505	135	5640	500	13570	10	1	26914790	5014	64.46	7.90	12	0.60	289.00	2358.00	36428	20230324	-48.86	13044	20230209	42.82	23150	-19.52	20240108	16830	10.70	20240201	37700	-50.58	20230324	15150	22.97	20230710	3.03	N	108860	500	134 억		1832665	N	N	1074	N	00	N
96	20240214	090639	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18470	-390	5	-2.07	627358890	34044	7.95	18580	18580	18220	24500	13210	18860	18424.83	6.81	0	6365	19360	19110	18630	18380	17900	19235	18505	135	5640	500	13570	10	1	26914790	4971	63.91	7.83	12	0.13	289.00	2358.00	36428	20230324	-49.30	13044	20230209	41.60	23150	-20.22	20240108	16830	9.74	20240201	37700	-51.01	20230324	15150	21.91	20230710	3.03	N	108860	500	134 억		1832665	N	N	1074	N	00	N
97	20240213	160640	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18860	740	2	4.08	7825604580	422385	119.77	18200	18880	18150	23550	12690	18120	18525.00	6.64	0	32818	18413	18266	17983	17836	17553	18340	17910	135	5430	500	13040	10	1	26914790	5076	65.26	8.00	12	1.57	289.00	2358.00	36428	20230324	-48.23	12851	20230207	46.76	23150	-18.53	20240108	16830	12.06	20240201	37700	-49.97	20230324	14630	28.91	20230213	3.02	N	108860	500	134 억		1785927	N	N	1074	N	00	N
98	20240213	150638	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18790	670	2	3.70	7304624080	394702	111.92	18200	18880	18150	23550	12690	18120	18506.68	6.64	0	32563	18413	18266	17983	17836	17553	18340	17910	135	5430	500	13040	10	1	26914790	5057	65.02	7.97	12	1.47	289.00	2358.00	36428	20230324	-48.42	12851	20230207	46.21	23150	-18.83	20240108	16830	11.65	20240201	37700	-50.16	20230324	14630	28.43	20230213	3.02	N	108860	500	134 억		1785927	N	N	572	N	00	N
99	20240213	140645	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18600	480	2	2.65	5720176800	310131	87.94	18200	18630	18150	23550	12690	18120	18444.39	6.64	0	22095	18413	18266	17983	17836	17553	18340	17910	135	5430	500	13040	10	1	26914790	5006	64.36	7.89	12	1.15	289.00	2358.00	36428	20230324	-48.94	12851	20230207	44.74	23150	-19.65	20240108	16830	10.52	20240201	37700	-50.66	20230324	14630	27.14	20230213	3.02	N	108860	500	134 억		1785927	N	N	572	N	00	N
100	20240213	130637	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18530	410	2	2.26	5165779550	280253	79.47	18200	18630	18150	23550	12690	18120	18432.56	6.64	0	24845	18413	18266	17983	17836	17553	18340	17910	135	5430	500	13040	10	1	26914790	4987	64.12	7.86	12	1.04	289.00	2358.00	36428	20230324	-49.13	12851	20230207	44.19	23150	-19.96	20240108	16830	10.10	20240201	37700	-50.85	20230324	14630	26.66	20230213	3.02	N	108860	500	134 억		1785927	N	N	572	N	00	N
101	20240213	120646	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18580	460	2	2.54	4610805030	250381	71.00	18200	18630	18150	23550	12690	18120	18415.16	6.64	0	22617	18413	18266	17983	17836	17553	18340	17910	135	5430	500	13040	10	1	26914790	5001	64.29	7.88	12	0.93	289.00	2358.00	36428	20230324	-49.00	12851	20230207	44.58	23150	-19.74	20240108	16830	10.40	20240201	37700	-50.72	20230324	14630	27.00	20230213	3.02	N	108860	500	134 억		1785927	N	N	572	N	00	N
102	20240213	110644	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18410	290	2	1.60	3315573200	180533	51.19	18200	18510	18150	23550	12690	18120	18365.47	6.64	0	4986	18413	18266	17983	17836	17553	18340	17910	135	5430	500	13040	10	1	26914790	4955	63.70	7.81	12	0.67	289.00	2358.00	36428	20230324	-49.46	12851	20230207	43.26	23150	-20.48	20240108	16830	9.39	20240201	37700	-51.17	20230324	14630	25.84	20230213	3.02	N	108860	500	134 억		1785927	N	N	572	N	00	N
103	20240213	100538	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18400	280	2	1.55	2534255120	138101	39.16	18200	18510	18150	23550	12690	18120	18350.74	6.64	0	1449	18413	18266	17983	17836	17553	18340	17910	135	5430	500	13040	10	1	26914790	4952	63.67	7.80	12	0.51	289.00	2358.00	36428	20230324	-49.49	12851	20230207	43.18	23150	-20.52	20240108	16830	9.33	20240201	37700	-51.19	20230324	14630	25.77	20230213	3.02	N	108860	500	134 억		1785927	N	N	572	N	00	N