KissMeData/376300/price/prices-20231101.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	20231130	161302	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32700	-500	5	-1.51	4220201450	129746	75.79	32850	33150	32050	43150	23250	33200	32526.33	2.18	0	22595	35733	34466	33733	32466	31733	34100	32100	119	9950	500	23900	50	1	23738406	7762	44.67	5.46	12	0.55	732.00	5988.00	58000	20230210	-43.62	27200	20230106	20.22	58000	-43.62	20230210	27200	20.22	20230106	58000	-43.62	20230210	27200	20.22	20230106	1.42	N	376300	500	118 억		518243	N	N	323	N	00	N
3	20231130	151300	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32700	-500	5	-1.51	3998367500	122964	71.83	32850	33150	32050	43150	23250	33200	32516.56	2.18	0	21811	35733	34466	33733	32466	31733	34100	32100	119	9950	500	23900	50	1	23738406	7762	44.67	5.46	12	0.52	732.00	5988.00	58000	20230210	-43.62	27200	20230106	20.22	58000	-43.62	20230210	27200	20.22	20230106	58000	-43.62	20230210	27200	20.22	20230106	1.42	N	376300	500	118 억		518243	N	N	607	N	00	N
4	20231130	141256	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32650	-550	5	-1.66	3521351950	108341	63.29	32850	33150	32050	43150	23250	33200	32502.47	2.18	0	18139	35733	34466	33733	32466	31733	34100	32100	119	9950	500	23900	50	1	23738406	7751	44.60	5.45	12	0.46	732.00	5988.00	58000	20230210	-43.71	27200	20230106	20.04	58000	-43.71	20230210	27200	20.04	20230106	58000	-43.71	20230210	27200	20.04	20230106	1.42	N	376300	500	118 억		518243	N	N	607	N	00	N
5	20231130	131256	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32600	-600	5	-1.81	2936802650	90458	52.84	32850	33150	32050	43150	23250	33200	32465.91	2.18	0	11835	35733	34466	33733	32466	31733	34100	32100	119	9950	500	23900	50	1	23738406	7739	44.54	5.44	12	0.38	732.00	5988.00	58000	20230210	-43.79	27200	20230106	19.85	58000	-43.79	20230210	27200	19.85	20230106	58000	-43.79	20230210	27200	19.85	20230106	1.42	N	376300	500	118 억		518243	N	N	607	N	00	N
6	20231130	121311	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32650	-550	5	-1.66	2714572850	83647	48.86	32850	33150	32050	43150	23250	33200	32452.70	2.18	0	9276	35733	34466	33733	32466	31733	34100	32100	119	9950	500	23900	50	1	23738406	7751	44.60	5.45	12	0.35	732.00	5988.00	58000	20230210	-43.71	27200	20230106	20.04	58000	-43.71	20230210	27200	20.04	20230106	58000	-43.71	20230210	27200	20.04	20230106	1.42	N	376300	500	118 억		518243	N	N	607	N	00	N
7	20231130	111304	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32650	-550	5	-1.66	2459828950	75833	44.30	32850	33150	32050	43150	23250	33200	32437.43	2.18	0	7796	35733	34466	33733	32466	31733	34100	32100	119	9950	500	23900	50	1	23738406	7751	44.60	5.45	12	0.32	732.00	5988.00	58000	20230210	-43.71	27200	20230106	20.04	58000	-43.71	20230210	27200	20.04	20230106	58000	-43.71	20230210	27200	20.04	20230106	1.42	N	376300	500	118 억		518243	N	N	607	N	00	N
8	20231130	101257	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32550	-650	5	-1.96	2069191000	63852	37.30	32850	33150	32050	43150	23250	33200	32406.02	2.18	0	2242	35733	34466	33733	32466	31733	34100	32100	119	9950	500	23900	50	1	23738406	7727	44.47	5.44	12	0.27	732.00	5988.00	58000	20230210	-43.88	27200	20230106	19.67	58000	-43.88	20230210	27200	19.67	20230106	58000	-43.88	20230210	27200	19.67	20230106	1.42	N	376300	500	118 억		518243	N	N	607	N	00	N
9	20231130	091257	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32400	-800	5	-2.41	753488800	23130	13.51	32850	33150	32350	43150	23250	33200	32576.20	2.18	0	-1118	35733	34466	33733	32466	31733	34100	32100	119	9950	500	23900	50	1	23738406	7691	44.26	5.41	12	0.10	732.00	5988.00	58000	20230210	-44.14	27200	20230106	19.12	58000	-44.14	20230210	27200	19.12	20230106	58000	-44.14	20230210	27200	19.12	20230106	1.42	N	376300	500	118 억		518243	N	N	607	N	00	N
10	20231129	161251	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33200	-1650	5	-4.73	5727329750	170239	194.67	34750	35000	33000	45300	24400	34850	33643.60	2.30	0	-3125	36683	35766	35233	34316	33783	35500	34050	119	10450	500	25090	50	1	23738406	7881	45.36	5.54	12	0.72	732.00	5988.00	58000	20230210	-42.76	27200	20230106	22.06	58000	-42.76	20230210	27200	22.06	20230106	58000	-42.76	20230210	27200	22.06	20230106	1.41	N	376300	500	118 억		547046	N	N	607	N	00	N
11	20231129	151302	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33150	-1700	5	-4.88	5397384700	160308	183.32	34750	35000	33000	45300	24400	34850	33668.84	2.30	0	-6523	36683	35766	35233	34316	33783	35500	34050	119	10450	500	25090	50	1	23738406	7869	45.29	5.54	12	0.68	732.00	5988.00	58000	20230210	-42.84	27200	20230106	21.88	58000	-42.84	20230210	27200	21.88	20230106	58000	-42.84	20230210	27200	21.88	20230106	1.41	N	376300	500	118 억		547046	N	N	277	N	00	N
12	20231129	141255	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33300	-1550	5	-4.45	4381612550	129800	148.43	34750	35000	33000	45300	24400	34850	33756.65	2.30	0	-6080	36683	35766	35233	34316	33783	35500	34050	119	10450	500	25090	50	1	23738406	7905	45.49	5.56	12	0.55	732.00	5988.00	58000	20230210	-42.59	27200	20230106	22.43	58000	-42.59	20230210	27200	22.43	20230106	58000	-42.59	20230210	27200	22.43	20230106	1.41	N	376300	500	118 억		547046	N	N	277	N	00	N
13	20231129	131256	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33250	-1600	5	-4.59	3775026550	111562	127.58	34750	35000	33000	45300	24400	34850	33837.92	2.30	0	-3851	36683	35766	35233	34316	33783	35500	34050	119	10450	500	25090	50	1	23738406	7893	45.42	5.55	12	0.47	732.00	5988.00	58000	20230210	-42.67	27200	20230106	22.24	58000	-42.67	20230210	27200	22.24	20230106	58000	-42.67	20230210	27200	22.24	20230106	1.41	N	376300	500	118 억		547046	N	N	277	N	00	N
14	20231129	121258	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33200	-1650	5	-4.73	2962801000	87131	99.64	34750	35000	33000	45300	24400	34850	34003.98	2.30	0	-530	36683	35766	35233	34316	33783	35500	34050	119	10450	500	25090	50	1	23738406	7881	45.36	5.54	12	0.37	732.00	5988.00	58000	20230210	-42.76	27200	20230106	22.06	58000	-42.76	20230210	27200	22.06	20230106	58000	-42.76	20230210	27200	22.06	20230106	1.41	N	376300	500	118 억		547046	N	N	277	N	00	N
15	20231129	111258	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34100	-750	5	-2.15	1543355550	44892	51.34	34750	35000	34050	45300	24400	34850	34379.30	2.30	0	3018	36683	35766	35233	34316	33783	35500	34050	119	10450	500	25090	50	1	23738406	8095	46.58	5.69	12	0.19	732.00	5988.00	58000	20230210	-41.21	27200	20230106	25.37	58000	-41.21	20230210	27200	25.37	20230106	58000	-41.21	20230210	27200	25.37	20230106	1.41	N	376300	500	118 억		547046	N	N	277	N	00	N
16	20231129	101255	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34400	-450	5	-1.29	920556550	26688	30.52	34750	35000	34100	45300	24400	34850	34493.28	2.30	0	48	36683	35766	35233	34316	33783	35500	34050	119	10450	500	25090	50	1	23738406	8166	46.99	5.74	12	0.11	732.00	5988.00	58000	20230210	-40.69	27200	20230106	26.47	58000	-40.69	20230210	27200	26.47	20230106	58000	-40.69	20230210	27200	26.47	20230106	1.41	N	376300	500	118 억		547046	N	N	277	N	00	N
17	20231129	091249	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34800	-50	5	-0.14	212518150	6121	7.00	34750	35000	34550	45300	24400	34850	34719.51	2.30	0	11	36683	35766	35233	34316	33783	35500	34050	119	10450	500	25090	50	1	23738406	8261	47.54	5.81	12	0.03	732.00	5988.00	58000	20230210	-40.00	27200	20230106	27.94	58000	-40.00	20230210	27200	27.94	20230106	58000	-40.00	20230210	27200	27.94	20230106	1.41	N	376300	500	118 억		547046	N	N	277	N	00	N
18	20231128	161250	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34850	-1100	5	-3.06	3008800250	85680	226.62	35600	36150	34700	46700	25200	35950	35117.17	2.33	0	2648	37283	36616	36233	35566	35183	36425	35375	119	10750	500	25880	50	1	23738406	8273	47.61	5.82	12	0.36	732.00	5988.00	58000	20230210	-39.91	27200	20230106	28.12	58000	-39.91	20230210	27200	28.12	20230106	58000	-39.91	20230210	27200	28.12	20230106	1.42	N	376300	500	118 억		552942	N	N	277	N	00	N
19	20231128	151124	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34850	-1100	5	-3.06	2827222450	80472	212.84	35600	36150	34700	46700	25200	35950	35133.00	2.33	0	3252	37283	36616	36233	35566	35183	36425	35375	119	10750	500	25880	50	1	23738406	8273	47.61	5.82	12	0.34	732.00	5988.00	58000	20230210	-39.91	27200	20230106	28.12	58000	-39.91	20230210	27200	28.12	20230106	58000	-39.91	20230210	27200	28.12	20230106	1.42	N	376300	500	118 억		552942	N	N	656	N	00	N
20	20231128	141246	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34800	-1150	5	-3.20	2456987150	69840	184.72	35600	36150	34700	46700	25200	35950	35180.23	2.33	0	2752	37283	36616	36233	35566	35183	36425	35375	119	10750	500	25880	50	1	23738406	8261	47.54	5.81	12	0.29	732.00	5988.00	58000	20230210	-40.00	27200	20230106	27.94	58000	-40.00	20230210	27200	27.94	20230106	58000	-40.00	20230210	27200	27.94	20230106	1.42	N	376300	500	118 억		552942	N	N	656	N	00	N
21	20231128	131242	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34850	-1100	5	-3.06	2087467900	59233	156.67	35600	36150	34700	46700	25200	35950	35241.64	2.33	0	1525	37283	36616	36233	35566	35183	36425	35375	119	10750	500	25880	50	1	23738406	8273	47.61	5.82	12	0.25	732.00	5988.00	58000	20230210	-39.91	27200	20230106	28.12	58000	-39.91	20230210	27200	28.12	20230106	58000	-39.91	20230210	27200	28.12	20230106	1.42	N	376300	500	118 억		552942	N	N	656	N	00	N
22	20231128	121249	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35250	-700	5	-1.95	1193791050	33675	89.07	35600	36150	35250	46700	25200	35950	35450.37	2.33	0	1518	37283	36616	36233	35566	35183	36425	35375	119	10750	500	25880	50	1	23738406	8368	48.16	5.89	12	0.14	732.00	5988.00	58000	20230210	-39.22	27200	20230106	29.60	58000	-39.22	20230210	27200	29.60	20230106	58000	-39.22	20230210	27200	29.60	20230106	1.42	N	376300	500	118 억		552942	N	N	656	N	00	N
23	20231128	111249	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35350	-600	5	-1.67	927830000	26151	69.17	35600	36150	35250	46700	25200	35950	35479.71	2.33	0	-871	37283	36616	36233	35566	35183	36425	35375	119	10750	500	25880	50	1	23738406	8392	48.29	5.90	12	0.11	732.00	5988.00	58000	20230210	-39.05	27200	20230106	29.96	58000	-39.05	20230210	27200	29.96	20230106	58000	-39.05	20230210	27200	29.96	20230106	1.42	N	376300	500	118 억		552942	N	N	656	N	00	N
24	20231128	101244	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35350	-600	5	-1.67	630125500	17728	46.89	35600	36150	35350	46700	25200	35950	35544.08	2.33	0	-3473	37283	36616	36233	35566	35183	36425	35375	119	10750	500	25880	50	1	23738406	8392	48.29	5.90	12	0.07	732.00	5988.00	58000	20230210	-39.05	27200	20230106	29.96	58000	-39.05	20230210	27200	29.96	20230106	58000	-39.05	20230210	27200	29.96	20230106	1.42	N	376300	500	118 억		552942	N	N	656	N	00	N
25	20231128	091244	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35650	-300	5	-0.83	203131850	5698	15.07	35600	36150	35500	46700	25200	35950	35649.68	2.33	0	-1775	37283	36616	36233	35566	35183	36425	35375	119	10750	500	25880	50	1	23738406	8463	48.70	5.95	12	0.02	732.00	5988.00	58000	20230210	-38.53	27200	20230106	31.07	58000	-38.53	20230210	27200	31.07	20230106	58000	-38.53	20230210	27200	31.07	20230106	1.42	N	376300	500	118 억		552942	N	N	656	N	00	N
26	20231127	161235	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35950	-650	5	-1.78	1349893200	37356	76.75	36850	36900	35850	47550	25650	36600	36136.01	2.37	0	-10975	37633	37116	36833	36316	36033	36975	36175	119	10950	500	26350	50	1	23738406	8534	49.11	6.00	12	0.16	732.00	5988.00	58000	20230210	-38.02	27200	20230106	32.17	58000	-38.02	20230210	27200	32.17	20230106	58000	-38.02	20230210	27200	32.17	20230106	1.45	N	376300	500	118 억		563275	N	N	656	N	00	N
27	20231127	151249	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35900	-700	5	-1.91	1262627400	34925	71.75	36850	36900	35850	47550	25650	36600	36152.54	2.37	0	-10437	37633	37116	36833	36316	36033	36975	36175	119	10950	500	26350	50	1	23738406	8522	49.04	6.00	12	0.15	732.00	5988.00	58000	20230210	-38.10	27200	20230106	31.99	58000	-38.10	20230210	27200	31.99	20230106	58000	-38.10	20230210	27200	31.99	20230106	1.45	N	376300	500	118 억		563275	N	N	265	N	00	N
28	20231127	141246	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35850	-750	5	-2.05	1174417250	32469	66.71	36850	36900	35850	47550	25650	36600	36170.42	2.37	0	-10672	37633	37116	36833	36316	36033	36975	36175	119	10950	500	26350	50	1	23738406	8510	48.98	5.99	12	0.14	732.00	5988.00	58000	20230210	-38.19	27200	20230106	31.80	58000	-38.19	20230210	27200	31.80	20230106	58000	-38.19	20230210	27200	31.80	20230106	1.45	N	376300	500	118 억		563275	N	N	265	N	00	N
29	20231127	131249	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36050	-550	5	-1.50	1000433750	27630	56.77	36850	36900	35950	47550	25650	36600	36208.24	2.37	0	-10719	37633	37116	36833	36316	36033	36975	36175	119	10950	500	26350	50	1	23738406	8558	49.25	6.02	12	0.12	732.00	5988.00	58000	20230210	-37.84	27200	20230106	32.54	58000	-37.84	20230210	27200	32.54	20230106	58000	-37.84	20230210	27200	32.54	20230106	1.45	N	376300	500	118 억		563275	N	N	265	N	00	N
30	20231127	121255	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36150	-450	5	-1.23	573047750	15796	32.45	36850	36900	36050	47550	25650	36600	36278.03	2.37	0	-1693	37633	37116	36833	36316	36033	36975	36175	119	10950	500	26350	50	1	23738406	8581	49.39	6.04	12	0.07	732.00	5988.00	58000	20230210	-37.67	27200	20230106	32.90	58000	-37.67	20230210	27200	32.90	20230106	58000	-37.67	20230210	27200	32.90	20230106	1.45	N	376300	500	118 억		563275	N	N	265	N	00	N
31	20231127	111233	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36250	-350	5	-0.96	410301100	11297	23.21	36850	36900	36050	47550	25650	36600	36319.47	2.37	0	-102	37633	37116	36833	36316	36033	36975	36175	119	10950	500	26350	50	1	23738406	8605	49.52	6.05	12	0.05	732.00	5988.00	58000	20230210	-37.50	27200	20230106	33.27	58000	-37.50	20230210	27200	33.27	20230106	58000	-37.50	20230210	27200	33.27	20230106	1.45	N	376300	500	118 억		563275	N	N	265	N	00	N
32	20231127	101231	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36250	-350	5	-0.96	281918150	7763	15.95	36850	36900	36050	47550	25650	36600	36315.62	2.37	0	-316	37633	37116	36833	36316	36033	36975	36175	119	10950	500	26350	50	1	23738406	8605	49.52	6.05	12	0.03	732.00	5988.00	58000	20230210	-37.50	27200	20230106	33.27	58000	-37.50	20230210	27200	33.27	20230106	58000	-37.50	20230210	27200	33.27	20230106	1.45	N	376300	500	118 억		563275	N	N	265	N	00	N
33	20231127	091234	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36500	-100	5	-0.27	62244300	1701	3.49	36850	36900	36400	47550	25650	36600	36592.77	2.37	0	-63	37633	37116	36833	36316	36033	36975	36175	119	10950	500	26350	50	1	23738406	8665	49.86	6.10	12	0.01	732.00	5988.00	58000	20230210	-37.07	27200	20230106	34.19	58000	-37.07	20230210	27200	34.19	20230106	58000	-37.07	20230210	27200	34.19	20230106	1.45	N	376300	500	118 억		563275	N	N	265	N	00	N
34	20231124	161228	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36600	-150	5	-0.41	1768358250	47942	62.92	37000	37350	36550	47750	25750	36750	36886.16	2.57	0	-1172	37616	37182	36366	35932	35116	37400	36150	119	11000	500	26460	50	1	23738406	8688	50.00	6.11	12	0.20	732.00	5988.00	58000	20230210	-36.90	26800	20221122	36.57	58000	-36.90	20230210	27200	34.56	20230106	58000	-36.90	20230210	27200	34.56	20230106	1.40	N	376300	500	118 억		609450	N	N	265	N	00	N
35	20231124	151236	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36750	0	3	0.00	1639591350	44427	58.30	37000	37350	36550	47750	25750	36750	36905.29	2.57	0	-1530	37616	37182	36366	35932	35116	37400	36150	119	11000	500	26460	50	1	23738406	8724	50.20	6.14	12	0.19	732.00	5988.00	58000	20230210	-36.64	26800	20221122	37.13	58000	-36.64	20230210	27200	35.11	20230106	58000	-36.64	20230210	27200	35.11	20230106	1.40	N	376300	500	118 억		609450	N	N	954	N	00	N
36	20231124	141232	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36750	0	3	0.00	1470317500	39817	52.25	37000	37350	36550	47750	25750	36750	36926.88	2.57	0	-896	37616	37182	36366	35932	35116	37400	36150	119	11000	500	26460	50	1	23738406	8724	50.20	6.14	12	0.17	732.00	5988.00	58000	20230210	-36.64	26800	20221122	37.13	58000	-36.64	20230210	27200	35.11	20230106	58000	-36.64	20230210	27200	35.11	20230106	1.40	N	376300	500	118 억		609450	N	N	954	N	00	N
37	20231124	131229	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36950	200	2	0.54	1253601650	33926	44.52	37000	37350	36550	47750	25750	36750	36951.06	2.57	0	-504	37616	37182	36366	35932	35116	37400	36150	119	11000	500	26460	50	1	23738406	8771	50.48	6.17	12	0.14	732.00	5988.00	58000	20230210	-36.29	26800	20221122	37.87	58000	-36.29	20230210	27200	35.85	20230106	58000	-36.29	20230210	27200	35.85	20230106	1.40	N	376300	500	118 억		609450	N	N	954	N	00	N
38	20231124	121238	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36900	150	2	0.41	1112123600	30094	39.49	37000	37350	36550	47750	25750	36750	36954.99	2.57	0	-547	37616	37182	36366	35932	35116	37400	36150	119	11000	500	26460	50	1	23738406	8759	50.41	6.16	12	0.13	732.00	5988.00	58000	20230210	-36.38	26800	20221122	37.69	58000	-36.38	20230210	27200	35.66	20230106	58000	-36.38	20230210	27200	35.66	20230106	1.40	N	376300	500	118 억		609450	N	N	954	N	00	N
39	20231124	111234	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36700	-50	5	-0.14	951364150	25723	33.76	37000	37350	36550	47750	25750	36750	36984.96	2.57	0	-1122	37616	37182	36366	35932	35116	37400	36150	119	11000	500	26460	50	1	23738406	8712	50.14	6.13	12	0.11	732.00	5988.00	58000	20230210	-36.72	26800	20221122	36.94	58000	-36.72	20230210	27200	34.93	20230106	58000	-36.72	20230210	27200	34.93	20230106	1.40	N	376300	500	118 억		609450	N	N	954	N	00	N
40	20231124	101237	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37000	250	2	0.68	733377050	19802	25.99	37000	37350	36550	47750	25750	36750	37035.50	2.57	0	152	37616	37182	36366	35932	35116	37400	36150	119	11000	500	26460	50	1	23738406	8783	50.55	6.18	12	0.08	732.00	5988.00	58000	20230210	-36.21	26800	20221122	38.06	58000	-36.21	20230210	27200	36.03	20230106	58000	-36.21	20230210	27200	36.03	20230106	1.40	N	376300	500	118 억		609450	N	N	954	N	00	N
41	20231124	091228	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36650	-100	5	-0.27	215301900	5844	7.67	37000	37150	36550	47750	25750	36750	36841.53	2.57	0	-2461	37616	37182	36366	35932	35116	37400	36150	119	11000	500	26460	50	1	23738406	8700	50.07	6.12	12	0.02	732.00	5988.00	58000	20230210	-36.81	26800	20221122	36.75	58000	-36.81	20230210	27200	34.74	20230106	58000	-36.81	20230210	27200	34.74	20230106	1.40	N	376300	500	118 억		609450	N	N	954	N	00	N
42	20231123	161211	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36750	1150	2	3.23	2757693900	75755	71.74	35850	36800	35550	46250	24950	35600	36402.64	2.57	0	1369	36800	36200	35800	35200	34800	36000	35000	119	10650	500	25630	50	1	23738406	8724	50.20	6.14	12	0.32	732.00	5988.00	58000	20230210	-36.64	26800	20221122	37.13	58000	-36.64	20230210	27200	35.11	20230106	58000	-36.64	20230210	27200	35.11	20230106	1.39	N	376300	500	118 억		609375	N	N	954	N	00	N
43	20231123	151255	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36550	950	2	2.67	2588783250	71154	67.38	35850	36800	35550	46250	24950	35600	36384.67	2.57	0	91	36800	36200	35800	35200	34800	36000	35000	119	10650	500	25630	50	1	23738406	8676	49.93	6.10	12	0.30	732.00	5988.00	58000	20230210	-36.98	26800	20221122	36.38	58000	-36.98	20230210	27200	34.38	20230106	58000	-36.98	20230210	27200	34.38	20230106	1.39	N	376300	500	118 억		609375	N	N	66	N	00	N
44	20231123	141255	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36600	1000	2	2.81	2218509850	61015	57.78	35850	36800	35550	46250	24950	35600	36362.17	2.57	0	2853	36800	36200	35800	35200	34800	36000	35000	119	10650	500	25630	50	1	23738406	8688	50.00	6.11	12	0.26	732.00	5988.00	58000	20230210	-36.90	26800	20221122	36.57	58000	-36.90	20230210	27200	34.56	20230106	58000	-36.90	20230210	27200	34.56	20230106	1.39	N	376300	500	118 억		609375	N	N	66	N	00	N
45	20231123	131254	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36650	1050	2	2.95	1879940950	51787	49.04	35850	36800	35550	46250	24950	35600	36303.69	2.57	0	4951	36800	36200	35800	35200	34800	36000	35000	119	10650	500	25630	50	1	23738406	8700	50.07	6.12	12	0.22	732.00	5988.00	58000	20230210	-36.81	26800	20221122	36.75	58000	-36.81	20230210	27200	34.74	20230106	58000	-36.81	20230210	27200	34.74	20230106	1.39	N	376300	500	118 억		609375	N	N	66	N	00	N
46	20231123	121233	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36600	1000	2	2.81	1558028850	43018	40.74	35850	36650	35550	46250	24950	35600	36220.49	2.57	0	6430	36800	36200	35800	35200	34800	36000	35000	119	10650	500	25630	50	1	23738406	8688	50.00	6.11	12	0.18	732.00	5988.00	58000	20230210	-36.90	26800	20221122	36.57	58000	-36.90	20230210	27200	34.56	20230106	58000	-36.90	20230210	27200	34.56	20230106	1.39	N	376300	500	118 억		609375	N	N	66	N	00	N
47	20231123	111305	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36400	800	2	2.25	1251073850	34625	32.79	35850	36600	35550	46250	24950	35600	36134.69	2.57	0	5841	36800	36200	35800	35200	34800	36000	35000	119	10650	500	25630	50	1	23738406	8641	49.73	6.08	12	0.15	732.00	5988.00	58000	20230210	-37.24	26800	20221122	35.82	58000	-37.24	20230210	27200	33.82	20230106	58000	-37.24	20230210	27200	33.82	20230106	1.39	N	376300	500	118 억		609375	N	N	66	N	00	N
48	20231123	101237	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36500	900	2	2.53	1056060100	29266	27.71	35850	36600	35550	46250	24950	35600	36087.68	2.57	0	4485	36800	36200	35800	35200	34800	36000	35000	119	10650	500	25630	50	1	23738406	8665	49.86	6.10	12	0.12	732.00	5988.00	58000	20230210	-37.07	26800	20221122	36.19	58000	-37.07	20230210	27200	34.19	20230106	58000	-37.07	20230210	27200	34.19	20230106	1.39	N	376300	500	118 억		609375	N	N	66	N	00	N
49	20231123	091231	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35800	200	2	0.56	179140000	5027	4.76	35850	35850	35550	46250	24950	35600	35636.80	2.57	0	-2031	36800	36200	35800	35200	34800	36000	35000	119	10650	500	25630	50	1	23738406	8498	48.91	5.98	12	0.02	732.00	5988.00	58000	20230210	-38.28	26800	20221122	33.58	58000	-38.28	20230210	27200	31.62	20230106	58000	-38.28	20230210	27200	31.62	20230106	1.39	N	376300	500	118 억		609375	N	N	66	N	00	N
50	20231122	161146	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35600	-800	5	-2.20	3743812300	104972	204.46	36200	36400	35400	47300	25500	36400	35664.93	2.45	0	27102	37366	36882	36516	36032	35666	36700	35850	119	10900	500	26200	50	1	23738406	8451	48.63	5.95	12	0.44	732.00	5988.00	58000	20230210	-38.62	26800	20221122	32.84	58000	-38.62	20230210	27200	30.88	20230106	58000	-38.62	20230210	26800	32.84	20221122	1.43	N	376300	500	118 억		582405	N	N	66	N	00	N
51	20231122	151212	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35700	-700	5	-1.92	3666586800	102806	200.24	36200	36400	35400	47300	25500	36400	35665.11	2.45	0	26730	37366	36882	36516	36032	35666	36700	35850	119	10900	500	26200	50	1	23738406	8475	48.77	5.96	12	0.43	732.00	5988.00	58000	20230210	-38.45	26800	20221122	33.21	58000	-38.45	20230210	27200	31.25	20230106	58000	-38.45	20230210	26800	33.21	20221122	1.43	N	376300	500	118 억		582405	N	N	1	N	00	N
52	20231122	141201	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35750	-650	5	-1.79	3003873500	84164	163.93	36200	36400	35400	47300	25500	36400	35690.72	2.45	0	21533	37366	36882	36516	36032	35666	36700	35850	119	10900	500	26200	50	1	23738406	8486	48.84	5.97	12	0.35	732.00	5988.00	58000	20230210	-38.36	26800	20221122	33.40	58000	-38.36	20230210	27200	31.43	20230106	58000	-38.36	20230210	26800	33.40	20221122	1.43	N	376300	500	118 억		582405	N	N	1	N	00	N
53	20231122	131239	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35700	-700	5	-1.92	2338310950	65534	127.64	36200	36400	35400	47300	25500	36400	35680.88	2.45	0	14369	37366	36882	36516	36032	35666	36700	35850	119	10900	500	26200	50	1	23738406	8475	48.77	5.96	12	0.28	732.00	5988.00	58000	20230210	-38.45	26800	20221122	33.21	58000	-38.45	20230210	27200	31.25	20230106	58000	-38.45	20230210	26800	33.21	20221122	1.43	N	376300	500	118 억		582405	N	N	1	N	00	N
54	20231122	121248	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35600	-800	5	-2.20	1788755550	50171	97.72	36200	36400	35400	47300	25500	36400	35653.18	2.45	0	8815	37366	36882	36516	36032	35666	36700	35850	119	10900	500	26200	50	1	23738406	8451	48.63	5.95	12	0.21	732.00	5988.00	58000	20230210	-38.62	26800	20221122	32.84	58000	-38.62	20230210	27200	30.88	20230106	58000	-38.62	20230210	26800	32.84	20221122	1.43	N	376300	500	118 억		582405	N	N	1	N	00	N
55	20231122	111342	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35500	-900	5	-2.47	1461935650	40978	79.81	36200	36400	35400	47300	25500	36400	35676.11	2.45	0	6496	37366	36882	36516	36032	35666	36700	35850	119	10900	500	26200	50	1	23738406	8427	48.50	5.93	12	0.17	732.00	5988.00	58000	20230210	-38.79	26800	20221122	32.46	58000	-38.79	20230210	27200	30.51	20230106	58000	-38.79	20230210	26800	32.46	20221122	1.43	N	376300	500	118 억		582405	N	N	1	N	00	N
56	20231122	101301	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35450	-950	5	-2.61	715827350	19979	38.91	36200	36400	35450	47300	25500	36400	35828.99	2.45	0	-5346	37366	36882	36516	36032	35666	36700	35850	119	10900	500	26200	50	1	23738406	8415	48.43	5.92	12	0.08	732.00	5988.00	58000	20230210	-38.88	26800	20221122	32.28	58000	-38.88	20230210	27200	30.33	20230106	58000	-38.88	20230210	26800	32.28	20221122	1.43	N	376300	500	118 억		582405	N	N	1	N	00	N
57	20231122	091208	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36300	-100	5	-0.27	81285600	2245	4.37	36200	36400	36000	47300	25500	36400	36207.39	2.45	0	-366	37366	36882	36516	36032	35666	36700	35850	119	10900	500	26200	50	1	23738406	8617	49.59	6.06	12	0.01	732.00	5988.00	58000	20230210	-37.41	26800	20221122	35.45	58000	-37.41	20230210	27200	33.46	20230106	58000	-37.41	20230210	26800	35.45	20221122	1.43	N	376300	500	118 억		582405	N	N	1	N	00	N
58	20231121	161202	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36400	-50	5	-0.14	1853852750	50776	54.89	36600	37000	36150	47350	25550	36450	36510.61	2.42	0	14316	38050	37250	36200	35400	34350	37650	35800	119	10900	500	26240	50	1	23738406	8641	49.73	6.08	12	0.21	732.00	5988.00	58000	20230210	-37.24	26800	20221122	35.82	58000	-37.24	20230210	27200	33.82	20230106	58000	-37.24	20230210	26800	35.82	20221122	1.40	N	376300	500	118 억		574768	N	N	1	N	00	N
59	20231121	151206	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36350	-100	5	-0.27	1809245050	49550	53.57	36600	37000	36150	47350	25550	36450	36513.52	2.42	0	14560	38050	37250	36200	35400	34350	37650	35800	119	10900	500	26240	50	1	23738406	8629	49.66	6.07	12	0.21	732.00	5988.00	58000	20230210	-37.33	26800	20221122	35.63	58000	-37.33	20230210	27200	33.64	20230106	58000	-37.33	20230210	26800	35.63	20221122	1.40	N	376300	500	118 억		574768	N	N	986	N	00	N
60	20231121	141148	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36250	-200	5	-0.55	1588222800	43452	46.98	36600	37000	36150	47350	25550	36450	36551.20	2.42	0	12867	38050	37250	36200	35400	34350	37650	35800	119	10900	500	26240	50	1	23738406	8605	49.52	6.05	12	0.18	732.00	5988.00	58000	20230210	-37.50	26800	20221122	35.26	58000	-37.50	20230210	27200	33.27	20230106	58000	-37.50	20230210	26800	35.26	20221122	1.40	N	376300	500	118 억		574768	N	N	986	N	00	N
61	20231121	131137	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36500	50	2	0.14	1255914500	34296	37.08	36600	37000	36300	47350	25550	36450	36619.85	2.42	0	10903	38050	37250	36200	35400	34350	37650	35800	119	10900	500	26240	50	1	23738406	8665	49.86	6.10	12	0.14	732.00	5988.00	58000	20230210	-37.07	26800	20221122	36.19	58000	-37.07	20230210	27200	34.19	20230106	58000	-37.07	20230210	26800	36.19	20221122	1.40	N	376300	500	118 억		574768	N	N	986	N	00	N
62	20231121	121140	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36700	250	2	0.69	1081393500	29527	31.92	36600	37000	36300	47350	25550	36450	36623.89	2.42	0	10102	38050	37250	36200	35400	34350	37650	35800	119	10900	500	26240	50	1	23738406	8712	50.14	6.13	12	0.12	732.00	5988.00	58000	20230210	-36.72	26800	20221122	36.94	58000	-36.72	20230210	27200	34.93	20230106	58000	-36.72	20230210	26800	36.94	20221122	1.40	N	376300	500	118 억		574768	N	N	986	N	00	N
63	20231121	111133	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36650	200	2	0.55	979305250	26741	28.91	36600	37000	36300	47350	25550	36450	36621.86	2.42	0	9478	38050	37250	36200	35400	34350	37650	35800	119	10900	500	26240	50	1	23738406	8700	50.07	6.12	12	0.11	732.00	5988.00	58000	20230210	-36.81	26800	20221122	36.75	58000	-36.81	20230210	27200	34.74	20230106	58000	-36.81	20230210	26800	36.75	20221122	1.40	N	376300	500	118 억		574768	N	N	986	N	00	N
64	20231121	101105	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36650	200	2	0.55	872220550	23821	25.75	36600	37000	36300	47350	25550	36450	36615.61	2.42	0	8457	38050	37250	36200	35400	34350	37650	35800	119	10900	500	26240	50	1	23738406	8700	50.07	6.12	12	0.10	732.00	5988.00	58000	20230210	-36.81	26800	20221122	36.75	58000	-36.81	20230210	27200	34.74	20230106	58000	-36.81	20230210	26800	36.75	20221122	1.40	N	376300	500	118 억		574768	N	N	986	N	00	N
65	20231121	091123	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36900	450	2	1.23	65214900	1778	1.92	36600	36900	36550	47350	25550	36450	36678.80	2.42	0	552	38050	37250	36200	35400	34350	37650	35800	119	10900	500	26240	50	1	23738406	8759	50.41	6.16	12	0.01	732.00	5988.00	58000	20230210	-36.38	26800	20221122	37.69	58000	-36.38	20230210	27200	35.66	20230106	58000	-36.38	20230210	26800	37.69	20221122	1.40	N	376300	500	118 억		574768	N	N	986	N	00	N
66	20231120	161128	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36450	1150	2	3.26	3351967050	92182	90.01	35350	37000	35150	45850	24750	35300	36362.48	2.30	0	36076	38200	36750	35900	34450	33600	36325	34025	119	10550	500	25410	50	1	23738406	8653	49.80	6.09	12	0.39	732.00	5988.00	58000	20230210	-37.16	26800	20221122	36.01	58000	-37.16	20230210	27200	34.01	20230106	58000	-37.16	20230210	26800	36.01	20221122	1.40	N	376300	500	118 억		546343	N	N	986	N	00	N
67	20231120	151140	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36700	1400	2	3.97	3257439050	89598	87.48	35350	37000	35150	45850	24750	35300	36356.16	2.30	0	35115	38200	36750	35900	34450	33600	36325	34025	119	10550	500	25410	50	1	23738406	8712	50.14	6.13	12	0.38	732.00	5988.00	58000	20230210	-36.72	26800	20221122	36.94	58000	-36.72	20230210	27200	34.93	20230106	58000	-36.72	20230210	26800	36.94	20221122	1.40	N	376300	500	118 억		546343	N	N	2178	N	00	N
68	20231120	141140	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36850	1550	2	4.39	2957963750	81448	79.53	35350	37000	35150	45850	24750	35300	36317.21	2.30	0	34975	38200	36750	35900	34450	33600	36325	34025	119	10550	500	25410	50	1	23738406	8748	50.34	6.15	12	0.34	732.00	5988.00	58000	20230210	-36.47	26800	20221122	37.50	58000	-36.47	20230210	27200	35.48	20230106	58000	-36.47	20230210	26800	37.50	20221122	1.40	N	376300	500	118 억		546343	N	N	2178	N	00	N
69	20231120	131128	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36650	1350	2	3.82	2563062950	70703	69.03	35350	37000	35150	45850	24750	35300	36251.12	2.30	0	34272	38200	36750	35900	34450	33600	36325	34025	119	10550	500	25410	50	1	23738406	8700	50.07	6.12	12	0.30	732.00	5988.00	58000	20230210	-36.81	26800	20221122	36.75	58000	-36.81	20230210	27200	34.74	20230106	58000	-36.81	20230210	26800	36.75	20221122	1.40	N	376300	500	118 억		546343	N	N	2178	N	00	N
70	20231120	121136	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36450	1150	2	3.26	2323263950	64129	62.62	35350	37000	35150	45850	24750	35300	36227.98	2.30	0	30516	38200	36750	35900	34450	33600	36325	34025	119	10550	500	25410	50	1	23738406	8653	49.80	6.09	12	0.27	732.00	5988.00	58000	20230210	-37.16	26800	20221122	36.01	58000	-37.16	20230210	27200	34.01	20230106	58000	-37.16	20230210	26800	36.01	20221122	1.40	N	376300	500	118 억		546343	N	N	2178	N	00	N
71	20231120	111128	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36800	1500	2	4.25	1472018350	40820	39.86	35350	37000	35150	45850	24750	35300	36061.20	2.30	0	15725	38200	36750	35900	34450	33600	36325	34025	119	10550	500	25410	50	1	23738406	8736	50.27	6.15	12	0.17	732.00	5988.00	58000	20230210	-36.55	26800	20221122	37.31	58000	-36.55	20230210	27200	35.29	20230106	58000	-36.55	20230210	26800	37.31	20221122	1.40	N	376300	500	118 억		546343	N	N	2178	N	00	N
72	20231120	101127	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35850	550	2	1.56	836849050	23435	22.88	35350	36150	35150	45850	24750	35300	35709.37	2.30	0	9289	38200	36750	35900	34450	33600	36325	34025	119	10550	500	25410	50	1	23738406	8510	48.98	5.99	12	0.10	732.00	5988.00	58000	20230210	-38.19	26800	20221122	33.77	58000	-38.19	20230210	27200	31.80	20230106	58000	-38.19	20230210	26800	33.77	20221122	1.40	N	376300	500	118 억		546343	N	N	2178	N	00	N
73	20231120	091138	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35600	300	2	0.85	186603100	5271	5.15	35350	35650	35150	45850	24750	35300	35401.84	2.30	0	1105	38200	36750	35900	34450	33600	36325	34025	119	10550	500	25410	50	1	23738406	8451	48.63	5.95	12	0.02	732.00	5988.00	58000	20230210	-38.62	26800	20221122	32.84	58000	-38.62	20230210	27200	30.88	20230106	58000	-38.62	20230210	26800	32.84	20221122	1.40	N	376300	500	118 억		546343	N	N	2178	N	00	N
74	20231117	161203	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35300	-1850	5	-4.98	3643579350	102057	238.25	37050	37350	35050	48250	26050	37150	35701.60	2.24	0	12961	37850	37500	37200	36850	36550	37675	37025	119	11100	500	26740	50	1	23738406	8380	48.22	5.90	12	0.43	732.00	5988.00	58000	20230210	-39.14	26800	20221122	31.72	58000	-39.14	20230210	27200	29.78	20230106	58000	-39.14	20230210	26800	31.72	20221122	1.40	N	376300	500	118 억		531736	N	N	2178	N	00	N
75	20231117	151210	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35100	-2050	5	-5.52	3489255650	97675	228.02	37050	37350	35050	48250	26050	37150	35722.97	2.24	0	14062	37850	37500	37200	36850	36550	37675	37025	119	11100	500	26740	50	1	23738406	8332	47.95	5.86	12	0.41	732.00	5988.00	58000	20230210	-39.48	26800	20221122	30.97	58000	-39.48	20230210	27200	29.04	20230106	58000	-39.48	20230210	26800	30.97	20221122	1.40	N	376300	500	118 억		531736	N	N	714	N	00	N
76	20231117	141203	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35300	-1850	5	-4.98	2824917700	78803	183.96	37050	37350	35200	48250	26050	37150	35847.68	2.24	0	13257	37850	37500	37200	36850	36550	37675	37025	119	11100	500	26740	50	1	23738406	8380	48.22	5.90	12	0.33	732.00	5988.00	58000	20230210	-39.14	26800	20221122	31.72	58000	-39.14	20230210	27200	29.78	20230106	58000	-39.14	20230210	26800	31.72	20221122	1.40	N	376300	500	118 억		531736	N	N	714	N	00	N
77	20231117	131202	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35550	-1600	5	-4.31	2198481500	61124	142.69	37050	37350	35200	48250	26050	37150	35967.37	2.24	0	11204	37850	37500	37200	36850	36550	37675	37025	119	11100	500	26740	50	1	23738406	8439	48.57	5.94	12	0.26	732.00	5988.00	58000	20230210	-38.71	26800	20221122	32.65	58000	-38.71	20230210	27200	30.70	20230106	58000	-38.71	20230210	26800	32.65	20221122	1.40	N	376300	500	118 억		531736	N	N	714	N	00	N
78	20231117	121204	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35500	-1650	5	-4.44	1889671800	52423	122.38	37050	37350	35200	48250	26050	37150	36046.41	2.24	0	8865	37850	37500	37200	36850	36550	37675	37025	119	11100	500	26740	50	1	23738406	8427	48.50	5.93	12	0.22	732.00	5988.00	58000	20230210	-38.79	26800	20221122	32.46	58000	-38.79	20230210	27200	30.51	20230106	58000	-38.79	20230210	26800	32.46	20221122	1.40	N	376300	500	118 억		531736	N	N	714	N	00	N
79	20231117	111211	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35750	-1400	5	-3.77	1114521250	30596	71.43	37050	37350	35700	48250	26050	37150	36426.79	2.24	0	6104	37850	37500	37200	36850	36550	37675	37025	119	11100	500	26740	50	1	23738406	8486	48.84	5.97	12	0.13	732.00	5988.00	58000	20230210	-38.36	26800	20221122	33.40	58000	-38.36	20230210	27200	31.43	20230106	58000	-38.36	20230210	26800	33.40	20221122	1.40	N	376300	500	118 억		531736	N	N	714	N	00	N
80	20231117	101206	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37150	0	3	0.00	233612100	6296	14.70	37050	37350	36900	48250	26050	37150	37104.77	2.24	0	995	37850	37500	37200	36850	36550	37675	37025	119	11100	500	26740	50	1	23738406	8819	50.75	6.20	12	0.03	732.00	5988.00	58000	20230210	-35.95	26800	20221122	38.62	58000	-35.95	20230210	27200	36.58	20230106	58000	-35.95	20230210	26800	38.62	20221122	1.40	N	376300	500	118 억		531736	N	N	714	N	00	N
81	20231117	091206	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36950	-200	5	-0.54	56812800	1534	3.58	37050	37250	36900	48250	26050	37150	37034.97	2.24	0	-397	37850	37500	37200	36850	36550	37675	37025	119	11100	500	26740	50	1	23738406	8771	50.48	6.17	12	0.01	732.00	5988.00	58000	20230210	-36.29	26800	20221122	37.87	58000	-36.29	20230210	27200	35.85	20230106	58000	-36.29	20230210	26800	37.87	20221122	1.40	N	376300	500	118 억		531736	N	N	714	N	00	N
82	20231116	161203	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37500	500	2	1.35	1461740350	39154	74.33	37000	37550	36900	48100	25900	37000	37333.10	2.17	0	12720	37833	37416	36983	36566	36133	37625	36775	119	11100	500	26640	50	1	23738406	8902	51.23	6.26	12	0.16	732.00	5988.00	58000	20230210	-35.34	26800	20221122	39.93	58000	-35.34	20230210	27200	37.87	20230106	58000	-35.34	20230210	26800	39.93	20221122	1.39	N	376300	500	118 억		515227	N	N	890	N	00	N
83	20231116	151156	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37300	300	2	0.81	1300674250	34844	66.15	37000	37550	36900	48100	25900	37000	37328.50	2.17	0	10822	37833	37416	36983	36566	36133	37625	36775	119	11100	500	26640	50	1	23738406	8854	50.96	6.23	12	0.15	732.00	5988.00	58000	20230210	-35.69	26800	20221122	39.18	58000	-35.69	20230210	27200	37.13	20230106	58000	-35.69	20230210	26800	39.18	20221122	1.39	N	376300	500	118 억		515227	N	N	890	N	00	N
84	20231116	141133	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37350	350	2	0.95	1130458550	30278	57.48	37000	37550	36900	48100	25900	37000	37335.97	2.17	0	8087	37833	37416	36983	36566	36133	37625	36775	119	11100	500	26640	50	1	23738406	8866	51.02	6.24	12	0.13	732.00	5988.00	58000	20230210	-35.60	26800	20221122	39.37	58000	-35.60	20230210	27200	37.32	20230106	58000	-35.60	20230210	26800	39.37	20221122	1.39	N	376300	500	118 억		515227	N	N	890	N	00	N
85	20231116	131156	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37350	350	2	0.95	992037150	26567	50.43	37000	37550	36900	48100	25900	37000	37340.95	2.17	0	6673	37833	37416	36983	36566	36133	37625	36775	119	11100	500	26640	50	1	23738406	8866	51.02	6.24	12	0.11	732.00	5988.00	58000	20230210	-35.60	26800	20221122	39.37	58000	-35.60	20230210	27200	37.32	20230106	58000	-35.60	20230210	26800	39.37	20221122	1.39	N	376300	500	118 억		515227	N	N	890	N	00	N
86	20231116	121157	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37450	450	2	1.22	874709200	23427	44.47	37000	37550	36900	48100	25900	37000	37337.65	2.17	0	5107	37833	37416	36983	36566	36133	37625	36775	119	11100	500	26640	50	1	23738406	8890	51.16	6.25	12	0.10	732.00	5988.00	58000	20230210	-35.43	26800	20221122	39.74	58000	-35.43	20230210	27200	37.68	20230106	58000	-35.43	20230210	26800	39.74	20221122	1.39	N	376300	500	118 억		515227	N	N	890	N	00	N
87	20231116	111157	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37250	250	2	0.68	626113400	16778	31.85	37000	37550	36900	48100	25900	37000	37317.52	2.17	0	953	37833	37416	36983	36566	36133	37625	36775	119	11100	500	26640	50	1	23738406	8843	50.89	6.22	12	0.07	732.00	5988.00	58000	20230210	-35.78	26800	20221122	38.99	58000	-35.78	20230210	27200	36.95	20230106	58000	-35.78	20230210	26800	38.99	20221122	1.39	N	376300	500	118 억		515227	N	N	890	N	00	N
88	20231116	101156	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36900	-100	5	-0.27	74270800	2005	3.81	37000	37300	36900	48100	25900	37000	37042.79	2.17	0	440	37833	37416	36983	36566	36133	37625	36775	119	11100	500	26640	50	1	23738406	8759	50.41	6.16	12	0.01	732.00	5988.00	58000	20230210	-36.38	26800	20221122	37.69	58000	-36.38	20230210	27200	35.66	20230106	58000	-36.38	20230210	26800	37.69	20221122	1.39	N	376300	500	118 억		515227	N	N	890	N	00	N
89	20231116	091203	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37000	0	3	0.00	0	0	0.00	0	0	0	48100	25900	37000	0.00	2.17	0	0	37833	37416	36983	36566	36133	37625	36775	119	11100	500	26640	50	1	23738406	8783	50.55	6.18	12	0.00	732.00	5988.00	58000	20230210	-36.21	26800	20221122	38.06	58000	-36.21	20230210	27200	36.03	20230106	58000	-36.21	20230210	26800	38.06	20221122	1.39	N	376300	500	118 억		515227	N	N	890	N	00	N
90	20231115	161033	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37000	750	2	2.07	1937864400	52294	67.72	36850	37400	36550	47100	25400	36250	37057.12	2.13	0	24761	37850	37050	36450	35650	35050	37450	36050	119	10850	500	26100	50	1	23738406	8783	50.55	6.18	12	0.22	732.00	5988.00	58000	20230210	-36.21	26800	20221122	38.06	58000	-36.21	20230210	27200	36.03	20230106	58000	-36.21	20230210	26800	38.06	20221122	1.42	N	376300	500	118 억		506093	N	N	890	N	00	N
91	20231115	151218	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36900	650	2	1.79	1842985500	49727	64.39	36850	37400	36550	47100	25400	36250	37062.07	2.13	0	23343	37850	37050	36450	35650	35050	37450	36050	119	10850	500	26100	50	1	23738406	8759	50.41	6.16	12	0.21	732.00	5988.00	58000	20230210	-36.38	26800	20221122	37.69	58000	-36.38	20230210	27200	35.66	20230106	58000	-36.38	20230210	26800	37.69	20221122	1.42	N	376300	500	118 억		506093	N	N	316	N	00	N
92	20231115	141215	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37150	900	2	2.48	1556605950	42000	54.39	36850	37400	36550	47100	25400	36250	37062.05	2.13	0	20304	37850	37050	36450	35650	35050	37450	36050	119	10850	500	26100	50	1	23738406	8819	50.75	6.20	12	0.18	732.00	5988.00	58000	20230210	-35.95	26800	20221122	38.62	58000	-35.95	20230210	27200	36.58	20230106	58000	-35.95	20230210	26800	38.62	20221122	1.42	N	376300	500	118 억		506093	N	N	316	N	00	N
93	20231115	131216	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37150	900	2	2.48	1399722950	37783	48.93	36850	37400	36550	47100	25400	36250	37046.37	2.13	0	17845	37850	37050	36450	35650	35050	37450	36050	119	10850	500	26100	50	1	23738406	8819	50.75	6.20	12	0.16	732.00	5988.00	58000	20230210	-35.95	26800	20221122	38.62	58000	-35.95	20230210	27200	36.58	20230106	58000	-35.95	20230210	26800	38.62	20221122	1.42	N	376300	500	118 억		506093	N	N	316	N	00	N
94	20231115	121217	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37200	950	2	2.62	1201634000	32442	42.01	36850	37400	36550	47100	25400	36250	37039.46	2.13	0	15006	37850	37050	36450	35650	35050	37450	36050	119	10850	500	26100	50	1	23738406	8831	50.82	6.21	12	0.14	732.00	5988.00	58000	20230210	-35.86	26800	20221122	38.81	58000	-35.86	20230210	27200	36.76	20230106	58000	-35.86	20230210	26800	38.81	20221122	1.42	N	376300	500	118 억		506093	N	N	316	N	00	N
95	20231115	111231	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37100	850	2	2.34	1082941350	29243	37.87	36850	37400	36550	47100	25400	36250	37032.50	2.13	0	13121	37850	37050	36450	35650	35050	37450	36050	119	10850	500	26100	50	1	23738406	8807	50.68	6.20	12	0.12	732.00	5988.00	58000	20230210	-36.03	26800	20221122	38.43	58000	-36.03	20230210	27200	36.40	20230106	58000	-36.03	20230210	26800	38.43	20221122	1.42	N	376300	500	118 억		506093	N	N	316	N	00	N
96	20231115	101222	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37050	800	2	2.21	733838800	19842	25.69	36850	37400	36550	47100	25400	36250	36984.11	2.13	0	9150	37850	37050	36450	35650	35050	37450	36050	119	10850	500	26100	50	1	23738406	8795	50.61	6.19	12	0.08	732.00	5988.00	58000	20230210	-36.12	26800	20221122	38.25	58000	-36.12	20230210	27200	36.21	20230106	58000	-36.12	20230210	26800	38.25	20221122	1.42	N	376300	500	118 억		506093	N	N	316	N	00	N
97	20231115	091210	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37200	950	2	2.62	350847050	9464	12.26	36850	37400	36750	47100	25400	36250	37071.75	2.13	0	5068	37850	37050	36450	35650	35050	37450	36050	119	10850	500	26100	50	1	23738406	8831	50.82	6.21	12	0.04	732.00	5988.00	58000	20230210	-35.86	26800	20221122	38.81	58000	-35.86	20230210	27200	36.76	20230106	58000	-35.86	20230210	26800	38.81	20221122	1.42	N	376300	500	118 억		506093	N	N	316	N	00	N
98	20231114	161151	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36250	400	2	1.12	2792621050	76906	110.83	36050	37250	35850	46600	25100	35850	36312.33	2.03	0	28875	38150	37000	36350	35200	34550	36675	34875	119	10750	500	25810	50	1	23738406	8605	49.52	6.05	12	0.32	732.00	5988.00	58000	20230210	-37.50	26150	20221110	38.62	58000	-37.50	20230210	27200	33.27	20230106	58000	-37.50	20230210	26800	35.26	20221122	1.42	N	376300	500	118 억		482266	N	N	316	N	00	N
99	20231114	151158	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36100	250	2	0.70	2688280250	74023	106.68	36050	37250	35850	46600	25100	35850	36316.89	2.03	0	28382	38150	37000	36350	35200	34550	36675	34875	119	10750	500	25810	50	1	23738406	8570	49.32	6.03	12	0.31	732.00	5988.00	58000	20230210	-37.76	26150	20221110	38.05	58000	-37.76	20230210	27200	32.72	20230106	58000	-37.76	20230210	26800	34.70	20221122	1.42	N	376300	500	118 억		482266	N	N	1308	N	00	N
100	20231114	141154	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36000	150	2	0.42	2390847800	65755	94.76	36050	37250	35850	46600	25100	35850	36360.02	2.03	0	23906	38150	37000	36350	35200	34550	36675	34875	119	10750	500	25810	50	1	23738406	8546	49.18	6.01	12	0.28	732.00	5988.00	58000	20230210	-37.93	26150	20221110	37.67	58000	-37.93	20230210	27200	32.35	20230106	58000	-37.93	20230210	26800	34.33	20221122	1.42	N	376300	500	118 억		482266	N	N	1308	N	00	N
101	20231114	131156	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36100	250	2	0.70	2114233100	58074	83.69	36050	37250	36000	46600	25100	35850	36405.94	2.03	0	21303	38150	37000	36350	35200	34550	36675	34875	119	10750	500	25810	50	1	23738406	8570	49.32	6.03	12	0.24	732.00	5988.00	58000	20230210	-37.76	26150	20221110	38.05	58000	-37.76	20230210	27200	32.72	20230106	58000	-37.76	20230210	26800	34.70	20221122	1.42	N	376300	500	118 억		482266	N	N	1308	N	00	N
102	20231114	121159	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36150	300	2	0.84	1628719750	44635	64.32	36050	37250	36000	46600	25100	35850	36489.89	2.03	0	19242	38150	37000	36350	35200	34550	36675	34875	119	10750	500	25810	50	1	23738406	8581	49.39	6.04	12	0.19	732.00	5988.00	58000	20230210	-37.67	26150	20221110	38.24	58000	-37.67	20230210	27200	32.90	20230106	58000	-37.67	20230210	26800	34.89	20221122	1.42	N	376300	500	118 억		482266	N	N	1308	N	00	N
103	20231114	111209	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36100	250	2	0.70	1342917200	36718	52.92	36050	37250	36000	46600	25100	35850	36574.01	2.03	0	16017	38150	37000	36350	35200	34550	36675	34875	119	10750	500	25810	50	1	23738406	8570	49.32	6.03	12	0.15	732.00	5988.00	58000	20230210	-37.76	26150	20221110	38.05	58000	-37.76	20230210	27200	32.72	20230106	58000	-37.76	20230210	26800	34.70	20221122	1.42	N	376300	500	118 억		482266	N	N	1308	N	00	N
104	20231114	101157	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36750	900	2	2.51	782583050	21280	30.67	36050	37250	36050	46600	25100	35850	36775.95	2.03	0	10117	38150	37000	36350	35200	34550	36675	34875	119	10750	500	25810	50	1	23738406	8724	50.20	6.14	12	0.09	732.00	5988.00	58000	20230210	-36.64	26150	20221110	40.54	58000	-36.64	20230210	27200	35.11	20230106	58000	-36.64	20230210	26800	37.13	20221122	1.42	N	376300	500	118 억		482266	N	N	1308	N	00	N
105	20231114	091143	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36850	1000	2	2.79	495631050	13488	19.44	36050	37250	36050	46600	25100	35850	36746.74	2.03	0	5652	38150	37000	36350	35200	34550	36675	34875	119	10750	500	25810	50	1	23738406	8748	50.34	6.15	12	0.06	732.00	5988.00	58000	20230210	-36.47	26150	20221110	40.92	58000	-36.47	20230210	27200	35.48	20230106	58000	-36.47	20230210	26800	37.50	20221122	1.42	N	376300	500	118 억		482266	N	N	1308	N	00	N
106	20231113	161135	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35850	-1050	5	-2.85	2498393600	68945	209.90	37000	37500	35700	47950	25850	36900	36238.94	1.91	0	26644	37633	37266	36933	36566	36233	37100	36400	119	11050	500	26560	50	1	23738406	8510	48.98	5.99	12	0.29	732.00	5988.00	58000	20230210	-38.19	26150	20221110	37.09	58000	-38.19	20230210	27200	31.80	20230106	58000	-38.19	20230210	26800	33.77	20221122	1.41	N	376300	500	118 억		452306	N	N	1308	N	00	N
107	20231113	151129	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36000	-900	5	-2.44	2350661800	64836	197.39	37000	37500	35700	47950	25850	36900	36255.50	1.91	0	25656	37633	37266	36933	36566	36233	37100	36400	119	11050	500	26560	50	1	23738406	8546	49.18	6.01	12	0.27	732.00	5988.00	58000	20230210	-37.93	26150	20221110	37.67	58000	-37.93	20230210	27200	32.35	20230106	58000	-37.93	20230210	26800	34.33	20221122	1.41	N	376300	500	118 억		452306	N	N	379	N	00	N
108	20231113	141130	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36300	-600	5	-1.63	2058858500	56733	172.72	37000	37500	35700	47950	25850	36900	36290.32	1.91	0	23806	37633	37266	36933	36566	36233	37100	36400	119	11050	500	26560	50	1	23738406	8617	49.59	6.06	12	0.24	732.00	5988.00	58000	20230210	-37.41	26150	20221110	38.81	58000	-37.41	20230210	27200	33.46	20230106	58000	-37.41	20230210	26800	35.45	20221122	1.41	N	376300	500	118 억		452306	N	N	379	N	00	N
109	20231113	131128	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35900	-1000	5	-2.71	1652802900	45418	138.27	37000	37500	35700	47950	25850	36900	36390.92	1.91	0	18486	37633	37266	36933	36566	36233	37100	36400	119	11050	500	26560	50	1	23738406	8522	49.04	6.00	12	0.19	732.00	5988.00	58000	20230210	-38.10	26150	20221110	37.28	58000	-38.10	20230210	27200	31.99	20230106	58000	-38.10	20230210	26800	33.96	20221122	1.41	N	376300	500	118 억		452306	N	N	379	N	00	N
110	20231113	121133	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36150	-750	5	-2.03	1289842550	35320	107.53	37000	37500	35950	47950	25850	36900	36518.76	1.91	0	13816	37633	37266	36933	36566	36233	37100	36400	119	11050	500	26560	50	1	23738406	8581	49.39	6.04	12	0.15	732.00	5988.00	58000	20230210	-37.67	26150	20221110	38.24	58000	-37.67	20230210	27200	32.90	20230106	58000	-37.67	20230210	26800	34.89	20221122	1.41	N	376300	500	118 억		452306	N	N	379	N	00	N
111	20231113	111127	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36150	-750	5	-2.03	1017569200	27780	84.57	37000	37500	35950	47950	25850	36900	36629.56	1.91	0	9877	37633	37266	36933	36566	36233	37100	36400	119	11050	500	26560	50	1	23738406	8581	49.39	6.04	12	0.12	732.00	5988.00	58000	20230210	-37.67	26150	20221110	38.24	58000	-37.67	20230210	27200	32.90	20230106	58000	-37.67	20230210	26800	34.89	20221122	1.41	N	376300	500	118 억		452306	N	N	379	N	00	N
112	20231113	101125	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36350	-550	5	-1.49	577308300	15645	47.63	37000	37500	36300	47950	25850	36900	36900.50	1.91	0	5466	37633	37266	36933	36566	36233	37100	36400	119	11050	500	26560	50	1	23738406	8629	49.66	6.07	12	0.07	732.00	5988.00	58000	20230210	-37.33	26150	20221110	39.01	58000	-37.33	20230210	27200	33.64	20230106	58000	-37.33	20230210	26800	35.63	20221122	1.41	N	376300	500	118 억		452306	N	N	379	N	00	N
113	20231113	091134	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37100	200	2	0.54	232974850	6258	19.05	37000	37500	37000	47950	25850	36900	37228.32	1.91	0	628	37633	37266	36933	36566	36233	37100	36400	119	11050	500	26560	50	1	23738406	8807	50.68	6.20	12	0.03	732.00	5988.00	58000	20230210	-36.03	26150	20221110	41.87	58000	-36.03	20230210	27200	36.40	20230106	58000	-36.03	20230210	26800	38.43	20221122	1.41	N	376300	500	118 억		452306	N	N	379	N	00	N
114	20231110	161146	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36900	-700	5	-1.86	1208467750	32760	74.79	37100	37300	36600	48850	26350	37600	36888.08	1.80	0	14435	38700	38150	37650	37100	36600	37900	36850	119	11250	500	27070	50	1	23738406	8759	50.41	6.16	12	0.14	732.00	5988.00	58000	20230210	-36.38	25300	20221108	45.85	58000	-36.38	20230210	27200	35.66	20230106	58000	-36.38	20230210	26150	41.11	20221110	1.42	N	376300	500	118 억		427005	N	N	379	N	00	N
115	20231110	151153	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36950	-650	5	-1.73	1112217600	30155	68.84	37100	37300	36600	48850	26350	37600	36883.36	1.80	0	13478	38700	38150	37650	37100	36600	37900	36850	119	11250	500	27070	50	1	23738406	8771	50.48	6.17	12	0.13	732.00	5988.00	58000	20230210	-36.29	25300	20221108	46.05	58000	-36.29	20230210	27200	35.85	20230106	58000	-36.29	20230210	26150	41.30	20221110	1.42	N	376300	500	118 억		427005	N	N	0	N	00	N
116	20231110	141137	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37050	-550	5	-1.46	890064950	24140	55.11	37100	37300	36600	48850	26350	37600	36870.96	1.80	0	10965	38700	38150	37650	37100	36600	37900	36850	119	11250	500	27070	50	1	23738406	8795	50.61	6.19	12	0.10	732.00	5988.00	58000	20230210	-36.12	25300	20221108	46.44	58000	-36.12	20230210	27200	36.21	20230106	58000	-36.12	20230210	26150	41.68	20221110	1.42	N	376300	500	118 억		427005	N	N	0	N	00	N
117	20231110	131138	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36700	-900	5	-2.39	747826450	20285	46.31	37100	37300	36600	48850	26350	37600	36865.98	1.80	0	8993	38700	38150	37650	37100	36600	37900	36850	119	11250	500	27070	50	1	23738406	8712	50.14	6.13	12	0.09	732.00	5988.00	58000	20230210	-36.72	25300	20221108	45.06	58000	-36.72	20230210	27200	34.93	20230106	58000	-36.72	20230210	26150	40.34	20221110	1.42	N	376300	500	118 억		427005	N	N	0	N	00	N
118	20231110	121147	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36750	-850	5	-2.26	647202500	17545	40.05	37100	37300	36600	48850	26350	37600	36888.14	1.80	0	7665	38700	38150	37650	37100	36600	37900	36850	119	11250	500	27070	50	1	23738406	8724	50.20	6.14	12	0.07	732.00	5988.00	58000	20230210	-36.64	25300	20221108	45.26	58000	-36.64	20230210	27200	35.11	20230106	58000	-36.64	20230210	26150	40.54	20221110	1.42	N	376300	500	118 억		427005	N	N	0	N	00	N
119	20231110	111124	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37100	-500	5	-1.33	497142850	13460	30.73	37100	37300	36700	48850	26350	37600	36934.83	1.80	0	5818	38700	38150	37650	37100	36600	37900	36850	119	11250	500	27070	50	1	23738406	8807	50.68	6.20	12	0.06	732.00	5988.00	58000	20230210	-36.03	25300	20221108	46.64	58000	-36.03	20230210	27200	36.40	20230106	58000	-36.03	20230210	26150	41.87	20221110	1.42	N	376300	500	118 억		427005	N	N	0	N	00	N
120	20231110	101139	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37200	-400	5	-1.06	314666950	8513	19.43	37100	37300	36700	48850	26350	37600	36963.11	1.80	0	2883	38700	38150	37650	37100	36600	37900	36850	119	11250	500	27070	50	1	23738406	8831	50.82	6.21	12	0.04	732.00	5988.00	58000	20230210	-35.86	25300	20221108	47.04	58000	-35.86	20230210	27200	36.76	20230106	58000	-35.86	20230210	26150	42.26	20221110	1.42	N	376300	500	118 억		427005	N	N	0	N	00	N
121	20231110	091118	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37250	-350	5	-0.93	65406550	1763	4.02	37100	37250	36900	48850	26350	37600	37099.57	1.80	0	404	38700	38150	37650	37100	36600	37900	36850	119	11250	500	27070	50	1	23738406	8843	50.89	6.22	12	0.01	732.00	5988.00	58000	20230210	-35.78	25300	20221108	47.23	58000	-35.78	20230210	27200	36.95	20230106	58000	-35.78	20230210	26150	42.45	20221110	1.42	N	376300	500	118 억		427005	N	N	0	N	00	N
122	20231109	161111	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37600	-100	5	-0.27	1644970050	43800	57.04	38200	38200	37150	49000	26400	37700	37556.36	1.93	0	8220	38833	38266	37633	37066	36433	38550	37350	119	11300	500	27140	50	1	23738406	8926	51.37	6.28	12	0.18	732.00	5988.00	58000	20230210	-35.17	24950	20221107	50.70	58000	-35.17	20230210	27200	38.24	20230106	58000	-35.17	20230210	26150	43.79	20221110	1.43	N	376300	500	118 억		457776	N	N	1440	N	00	N
123	20231109	151111	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37500	-200	5	-0.53	1548302850	41227	53.69	38200	38200	37150	49000	26400	37700	37555.52	1.93	0	8536	38833	38266	37633	37066	36433	38550	37350	119	11300	500	27140	50	1	23738406	8902	51.23	6.26	12	0.17	732.00	5988.00	58000	20230210	-35.34	24950	20221107	50.30	58000	-35.34	20230210	27200	37.87	20230106	58000	-35.34	20230210	26150	43.40	20221110	1.43	N	376300	500	118 억		457776	N	N	1440	N	00	N
124	20231109	141106	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37450	-250	5	-0.66	1269136250	33763	43.97	38200	38200	37250	49000	26400	37700	37589.53	1.93	0	4643	38833	38266	37633	37066	36433	38550	37350	119	11300	500	27140	50	1	23738406	8890	51.16	6.25	12	0.14	732.00	5988.00	58000	20230210	-35.43	24950	20221107	50.10	58000	-35.43	20230210	27200	37.68	20230106	58000	-35.43	20230210	26150	43.21	20221110	1.43	N	376300	500	118 억		457776	N	N	1440	N	00	N
125	20231109	131110	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37350	-350	5	-0.93	1067625550	28377	36.95	38200	38200	37250	49000	26400	37700	37622.89	1.93	0	2296	38833	38266	37633	37066	36433	38550	37350	119	11300	500	27140	50	1	23738406	8866	51.02	6.24	12	0.12	732.00	5988.00	58000	20230210	-35.60	24950	20221107	49.70	58000	-35.60	20230210	27200	37.32	20230106	58000	-35.60	20230210	26150	42.83	20221110	1.43	N	376300	500	118 억		457776	N	N	1440	N	00	N
126	20231109	121114	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37400	-300	5	-0.80	873276150	23173	30.18	38200	38200	37300	49000	26400	37700	37685.06	1.93	0	-433	38833	38266	37633	37066	36433	38550	37350	119	11300	500	27140	50	1	23738406	8878	51.09	6.25	12	0.10	732.00	5988.00	58000	20230210	-35.52	24950	20221107	49.90	58000	-35.52	20230210	27200	37.50	20230106	58000	-35.52	20230210	26150	43.02	20221110	1.43	N	376300	500	118 억		457776	N	N	1440	N	00	N
127	20231109	111109	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37400	-300	5	-0.80	658894450	17443	22.72	38200	38200	37350	49000	26400	37700	37774.19	1.93	0	-1545	38833	38266	37633	37066	36433	38550	37350	119	11300	500	27140	50	1	23738406	8878	51.09	6.25	12	0.07	732.00	5988.00	58000	20230210	-35.52	24950	20221107	49.90	58000	-35.52	20230210	27200	37.50	20230106	58000	-35.52	20230210	26150	43.02	20221110	1.43	N	376300	500	118 억		457776	N	N	1440	N	00	N
128	20231109	101104	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37900	200	2	0.53	480451550	12694	16.53	38200	38200	37350	49000	26400	37700	37848.83	1.93	0	-2301	38833	38266	37633	37066	36433	38550	37350	119	11300	500	27140	50	1	23738406	8997	51.78	6.33	12	0.05	732.00	5988.00	58000	20230210	-34.66	24950	20221107	51.90	58000	-34.66	20230210	27200	39.34	20230106	58000	-34.66	20230210	26150	44.93	20221110	1.43	N	376300	500	118 억		457776	N	N	1440	N	00	N
129	20231109	091112	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37500	-200	5	-0.53	127689050	3384	4.41	38200	38200	37350	49000	26400	37700	37733.27	1.93	0	-599	38833	38266	37633	37066	36433	38550	37350	119	11300	500	27140	50	1	23738406	8902	51.23	6.26	12	0.01	732.00	5988.00	58000	20230210	-35.34	24950	20221107	50.30	58000	-35.34	20230210	27200	37.87	20230106	58000	-35.34	20230210	26150	43.40	20221110	1.43	N	376300	500	118 억		457776	N	N	1440	N	00	N
130	20231108	161102	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37700	400	2	1.07	2865629150	76477	65.32	37300	38200	37000	48450	26150	37300	37470.37	1.85	0	19766	39600	38450	37600	36450	35600	38025	36025	119	11150	500	26850	50	1	23738406	8949	51.50	6.30	12	0.32	732.00	5988.00	58000	20230210	-35.00	24250	20221104	55.46	58000	-35.00	20230210	27200	38.60	20230106	58000	-35.00	20230210	25300	49.01	20221108	1.54	N	376300	500	118 억		438113	N	N	1440	N	00	N
131	20231108	151107	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37750	450	2	1.21	2669246300	71284	60.88	37300	38200	37000	48450	26150	37300	37445.24	1.85	0	21129	39600	38450	37600	36450	35600	38025	36025	119	11150	500	26850	50	1	23738406	8961	51.57	6.30	12	0.30	732.00	5988.00	58000	20230210	-34.91	24250	20221104	55.67	58000	-34.91	20230210	27200	38.79	20230106	58000	-34.91	20230210	25300	49.21	20221108	1.54	N	376300	500	118 억		438113	N	N	7512	N	00	N
132	20231108	141059	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37100	-200	5	-0.54	1857750000	49587	42.35	37300	38200	37000	48450	26150	37300	37464.46	1.85	0	20041	39600	38450	37600	36450	35600	38025	36025	119	11150	500	26850	50	1	23738406	8807	50.68	6.20	12	0.21	732.00	5988.00	58000	20230210	-36.03	24250	20221104	52.99	58000	-36.03	20230210	27200	36.40	20230106	58000	-36.03	20230210	25300	46.64	20221108	1.54	N	376300	500	118 억		438113	N	N	7512	N	00	N
133	20231108	131057	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37300	0	3	0.00	1681010500	44830	38.29	37300	38200	37000	48450	26150	37300	37497.45	1.85	0	17608	39600	38450	37600	36450	35600	38025	36025	119	11150	500	26850	50	1	23738406	8854	50.96	6.23	12	0.19	732.00	5988.00	58000	20230210	-35.69	24250	20221104	53.81	58000	-35.69	20230210	27200	37.13	20230106	58000	-35.69	20230210	25300	47.43	20221108	1.54	N	376300	500	118 억		438113	N	N	7512	N	00	N
134	20231108	121054	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37450	150	2	0.40	1217424150	32376	27.65	37300	38200	37250	48450	26150	37300	37602.67	1.85	0	11235	39600	38450	37600	36450	35600	38025	36025	119	11150	500	26850	50	1	23738406	8890	51.16	6.25	12	0.14	732.00	5988.00	58000	20230210	-35.43	24250	20221104	54.43	58000	-35.43	20230210	27200	37.68	20230106	58000	-35.43	20230210	25300	48.02	20221108	1.54	N	376300	500	118 억		438113	N	N	7512	N	00	N
135	20231108	111104	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37550	250	2	0.67	970535250	25807	22.04	37300	38200	37250	48450	26150	37300	37607.44	1.85	0	7900	39600	38450	37600	36450	35600	38025	36025	119	11150	500	26850	50	1	23738406	8914	51.30	6.27	12	0.11	732.00	5988.00	58000	20230210	-35.26	24250	20221104	54.85	58000	-35.26	20230210	27200	38.05	20230106	58000	-35.26	20230210	25300	48.42	20221108	1.54	N	376300	500	118 억		438113	N	N	7512	N	00	N
136	20231108	101100	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37700	400	2	1.07	578242500	15336	13.10	37300	38200	37250	48450	26150	37300	37704.91	1.85	0	3593	39600	38450	37600	36450	35600	38025	36025	119	11150	500	26850	50	1	23738406	8949	51.50	6.30	12	0.06	732.00	5988.00	58000	20230210	-35.00	24250	20221104	55.46	58000	-35.00	20230210	27200	38.60	20230106	58000	-35.00	20230210	25300	49.01	20221108	1.54	N	376300	500	118 억		438113	N	N	7512	N	00	N
137	20231108	091058	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37900	600	2	1.61	161415700	4279	3.65	37300	38200	37250	48450	26150	37300	37722.76	1.85	0	1290	39600	38450	37600	36450	35600	38025	36025	119	11150	500	26850	50	1	23738406	8997	51.78	6.33	12	0.02	732.00	5988.00	58000	20230210	-34.66	24250	20221104	56.29	58000	-34.66	20230210	27200	39.34	20230106	58000	-34.66	20230210	25300	49.80	20221108	1.54	N	376300	500	118 억		438113	N	N	7512	N	00	N
138	20231107	161059	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37300	-400	5	-1.06	4412731700	116939	45.95	38150	38750	36750	49000	26400	37700	37735.76	2.32	0	24451	40333	39016	36933	35616	33533	39675	36275	119	11300	500	27140	50	1	23738406	8854	50.96	6.23	12	0.49	732.00	5988.00	58000	20230210	-35.69	24250	20221104	53.81	58000	-35.69	20230210	27200	37.13	20230106	58000	-35.69	20230210	24950	49.50	20221107	1.53	N	376300	500	118 억		551473	N	N	7512	N	00	N
139	20231107	151103	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37350	-350	5	-0.93	4253097400	112659	44.27	38150	38750	36750	49000	26400	37700	37751.95	2.32	0	23897	40333	39016	36933	35616	33533	39675	36275	119	11300	500	27140	50	1	23738406	8866	51.02	6.24	12	0.47	732.00	5988.00	58000	20230210	-35.60	24250	20221104	54.02	58000	-35.60	20230210	27200	37.32	20230106	58000	-35.60	20230210	24950	49.70	20221107	1.53	N	376300	500	118 억		551473	N	N	11099	N	00	N
140	20231107	141103	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36900	-800	5	-2.12	3891896050	102925	40.44	38150	38750	36750	49000	26400	37700	37812.93	2.32	0	22091	40333	39016	36933	35616	33533	39675	36275	119	11300	500	27140	50	1	23738406	8759	50.41	6.16	12	0.43	732.00	5988.00	58000	20230210	-36.38	24250	20221104	52.16	58000	-36.38	20230210	27200	35.66	20230106	58000	-36.38	20230210	24950	47.90	20221107	1.53	N	376300	500	118 억		551473	N	N	11099	N	00	N
141	20231107	131106	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37050	-650	5	-1.72	3520363950	92857	36.49	38150	38750	36750	49000	26400	37700	37911.67	2.32	0	19261	40333	39016	36933	35616	33533	39675	36275	119	11300	500	27140	50	1	23738406	8795	50.61	6.19	12	0.39	732.00	5988.00	58000	20230210	-36.12	24250	20221104	52.78	58000	-36.12	20230210	27200	36.21	20230106	58000	-36.12	20230210	24950	48.50	20221107	1.53	N	376300	500	118 억		551473	N	N	11099	N	00	N
142	20231107	121058	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36850	-850	5	-2.25	3121781000	82102	32.26	38150	38750	36850	49000	26400	37700	38023.20	2.32	0	17240	40333	39016	36933	35616	33533	39675	36275	119	11300	500	27140	50	1	23738406	8748	50.34	6.15	12	0.35	732.00	5988.00	58000	20230210	-36.47	24250	20221104	51.96	58000	-36.47	20230210	27200	35.48	20230106	58000	-36.47	20230210	24950	47.70	20221107	1.53	N	376300	500	118 억		551473	N	N	11099	N	00	N
143	20231107	111059	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37350	-350	5	-0.93	2691349750	70540	27.72	38150	38750	37350	49000	26400	37700	38153.53	2.32	0	14861	40333	39016	36933	35616	33533	39675	36275	119	11300	500	27140	50	1	23738406	8866	51.02	6.24	12	0.30	732.00	5988.00	58000	20230210	-35.60	24250	20221104	54.02	58000	-35.60	20230210	27200	37.32	20230106	58000	-35.60	20230210	24950	49.70	20221107	1.53	N	376300	500	118 억		551473	N	N	11099	N	00	N
144	20231107	101110	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37900	200	2	0.53	2079791050	54327	21.35	38150	38750	37800	49000	26400	37700	38282.83	2.32	0	8391	40333	39016	36933	35616	33533	39675	36275	119	11300	500	27140	50	1	23738406	8997	51.78	6.33	12	0.23	732.00	5988.00	58000	20230210	-34.66	24250	20221104	56.29	58000	-34.66	20230210	27200	39.34	20230106	58000	-34.66	20230210	24950	51.90	20221107	1.53	N	376300	500	118 억		551473	N	N	11099	N	00	N
145	20231107	091046	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38450	750	2	1.99	846995200	22201	8.72	38150	38500	37800	49000	26400	37700	38151.22	2.32	0	3727	40333	39016	36933	35616	33533	39675	36275	119	11300	500	27140	50	1	23738406	9127	52.53	6.42	12	0.09	732.00	5988.00	58000	20230210	-33.71	24250	20221104	58.56	58000	-33.71	20230210	27200	41.36	20230106	58000	-33.71	20230210	24950	54.11	20221107	1.53	N	376300	500	118 억		551473	N	N	11099	N	00	N
146	20231106	161034	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37700	3550	2	10.40	9361448150	253869	641.60	35250	38250	34850	44350	23950	34150	36871.36	2.21	0	26738	35083	34616	34133	33666	33183	34375	33425	119	10200	500	24580	50	1	23738406	8949	51.50	6.30	12	1.07	732.00	5988.00	58000	20230210	-35.00	24100	20221102	56.43	58000	-35.00	20230210	27200	38.60	20230106	58000	-35.00	20230210	24950	51.10	20221107	1.52	Y	376300	500	118 억		525563	N	N	11032	N	00	N
147	20231106	151041	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37700	3550	2	10.40	8947681500	242899	613.88	35250	38250	34850	44350	23950	34150	36837.05	2.21	0	21167	35083	34616	34133	33666	33183	34375	33425	119	10200	500	24580	50	1	23738406	8949	51.50	6.30	12	1.02	732.00	5988.00	58000	20230210	-35.00	24100	20221102	56.43	58000	-35.00	20230210	27200	38.60	20230106	58000	-35.00	20230210	24950	51.10	20221107	1.52	Y	376300	500	118 억		525563	N	N	4653	N	00	N
148	20231106	141034	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37800	3650	2	10.69	8415334250	228775	578.18	35250	38250	34850	44350	23950	34150	36784.33	2.21	0	16967	35083	34616	34133	33666	33183	34375	33425	119	10200	500	24580	50	1	23738406	8973	51.64	6.31	12	0.96	732.00	5988.00	58000	20230210	-34.83	24100	20221102	56.85	58000	-34.83	20230210	27200	38.97	20230106	58000	-34.83	20230210	24950	51.50	20221107	1.52	Y	376300	500	118 억		525563	N	N	4653	N	00	N
149	20231106	131044	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37900	3750	2	10.98	8119575500	220959	558.43	35250	38250	34850	44350	23950	34150	36746.98	2.21	0	13392	35083	34616	34133	33666	33183	34375	33425	119	10200	500	24580	50	1	23738406	8997	51.78	6.33	12	0.93	732.00	5988.00	58000	20230210	-34.66	24100	20221102	57.26	58000	-34.66	20230210	27200	39.34	20230106	58000	-34.66	20230210	24950	51.90	20221107	1.52	Y	376300	500	118 억		525563	N	N	4653	N	00	N
150	20231106	121041	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38050	3900	2	11.42	7627896650	207960	525.58	35250	38250	34850	44350	23950	34150	36679.63	2.21	0	9928	35083	34616	34133	33666	33183	34375	33425	119	10200	500	24580	50	1	23738406	9032	51.98	6.35	12	0.88	732.00	5988.00	58000	20230210	-34.40	24100	20221102	57.88	58000	-34.40	20230210	27200	39.89	20230106	58000	-34.40	20230210	24950	52.51	20221107	1.52	Y	376300	500	118 억		525563	N	N	4653	N	00	N
151	20231106	111038	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36800	2650	2	7.76	6262760400	171666	433.85	35250	37400	34850	44350	23950	34150	36482.24	2.21	0	3129	35083	34616	34133	33666	33183	34375	33425	119	10200	500	24580	50	1	23738406	8736	50.27	6.15	12	0.72	732.00	5988.00	58000	20230210	-36.55	24100	20221102	52.70	58000	-36.55	20230210	27200	35.29	20230106	58000	-36.55	20230210	24950	47.49	20221107	1.52	Y	376300	500	118 억		525563	N	N	4653	N	00	N
152	20231106	101013	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36350	2200	2	6.44	2999869750	83559	211.18	35250	36700	34850	44350	23950	34150	35901.22	2.21	0	7207	35083	34616	34133	33666	33183	34375	33425	119	10200	500	24580	50	1	23738406	8629	49.66	6.07	12	0.35	732.00	5988.00	58000	20230210	-37.33	24100	20221102	50.83	58000	-37.33	20230210	27200	33.64	20230106	58000	-37.33	20230210	24950	45.69	20221107	1.52	Y	376300	500	118 억		525563	N	N	4653	N	00	N
153	20231106	091038	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35000	850	2	2.49	514996750	14595	36.89	35250	35900	34850	44350	23950	34150	35285.83	2.21	0	778	35083	34616	34133	33666	33183	34375	33425	119	10200	500	24580	50	1	23738406	8308	47.81	5.85	12	0.06	732.00	5988.00	58000	20230210	-39.66	24100	20221102	45.23	58000	-39.66	20230210	27200	28.68	20230106	58000	-39.66	20230210	24950	40.28	20221107	1.52	Y	376300	500	118 억		525563	N	N	4653	N	00	N
154	20231103	161026	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34150	-150	5	-0.44	1335395250	39128	79.39	34600	34600	33650	44550	24050	34300	34128.48	1.98	0	2748	35133	34716	34183	33766	33233	34450	33500	119	10250	500	24690	50	1	23738406	8107	46.65	5.70	12	0.16	732.00	5988.00	58000	20230210	-41.12	24050	20221101	42.00	58000	-41.12	20230210	27200	25.55	20230106	58000	-41.12	20230210	24250	40.82	20221104	1.56	Y	376300	500	118 억		470249	N	N	4653	N	00	N
155	20231103	151022	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34150	-150	5	-0.44	1266944800	37123	75.32	34600	34600	33650	44550	24050	34300	34128.30	1.98	0	2618	35133	34716	34183	33766	33233	34450	33500	119	10250	500	24690	50	1	23738406	8107	46.65	5.70	12	0.16	732.00	5988.00	58000	20230210	-41.12	24050	20221101	42.00	58000	-41.12	20230210	27200	25.55	20230106	58000	-41.12	20230210	24250	40.82	20221104	1.56	Y	376300	500	118 억		470249	N	N	8364	N	00	N
156	20231103	141022	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34100	-200	5	-0.58	1090468550	31959	64.85	34600	34600	33650	44550	24050	34300	34120.86	1.98	0	2640	35133	34716	34183	33766	33233	34450	33500	119	10250	500	24690	50	1	23738406	8095	46.58	5.69	12	0.13	732.00	5988.00	58000	20230210	-41.21	24050	20221101	41.79	58000	-41.21	20230210	27200	25.37	20230106	58000	-41.21	20230210	24250	40.62	20221104	1.56	Y	376300	500	118 억		470249	N	N	8364	N	00	N
157	20231103	131021	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34200	-100	5	-0.29	1033472850	30290	61.46	34600	34600	33650	44550	24050	34300	34119.28	1.98	0	2586	35133	34716	34183	33766	33233	34450	33500	119	10250	500	24690	50	1	23738406	8119	46.72	5.71	12	0.13	732.00	5988.00	58000	20230210	-41.03	24050	20221101	42.20	58000	-41.03	20230210	27200	25.74	20230106	58000	-41.03	20230210	24250	41.03	20221104	1.56	Y	376300	500	118 억		470249	N	N	8364	N	00	N
158	20231103	121019	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34200	-100	5	-0.29	946362450	27741	56.29	34600	34600	33650	44550	24050	34300	34114.22	1.98	0	2585	35133	34716	34183	33766	33233	34450	33500	119	10250	500	24690	50	1	23738406	8119	46.72	5.71	12	0.12	732.00	5988.00	58000	20230210	-41.03	24050	20221101	42.20	58000	-41.03	20230210	27200	25.74	20230106	58000	-41.03	20230210	24250	41.03	20221104	1.56	Y	376300	500	118 억		470249	N	N	8364	N	00	N
159	20231103	111029	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34100	-200	5	-0.58	790637550	23179	47.03	34600	34600	33650	44550	24050	34300	34110.08	1.98	0	1546	35133	34716	34183	33766	33233	34450	33500	119	10250	500	24690	50	1	23738406	8095	46.58	5.69	12	0.10	732.00	5988.00	58000	20230210	-41.21	24050	20221101	41.79	58000	-41.21	20230210	27200	25.37	20230106	58000	-41.21	20230210	24250	40.62	20221104	1.56	Y	376300	500	118 억		470249	N	N	8364	N	00	N
160	20231103	101009	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34200	-100	5	-0.29	589118000	17275	35.05	34600	34600	33650	44550	24050	34300	34102.34	1.98	0	-305	35133	34716	34183	33766	33233	34450	33500	119	10250	500	24690	50	1	23738406	8119	46.72	5.71	12	0.07	732.00	5988.00	58000	20230210	-41.03	24050	20221101	42.20	58000	-41.03	20230210	27200	25.74	20230106	58000	-41.03	20230210	24250	41.03	20221104	1.56	Y	376300	500	118 억		470249	N	N	8364	N	00	N
161	20231103	091015	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34200	-100	5	-0.29	231730150	6795	13.79	34600	34600	33650	44550	24050	34300	34103.04	1.98	0	-2285	35133	34716	34183	33766	33233	34450	33500	119	10250	500	24690	50	1	23738406	8119	46.72	5.71	12	0.03	732.00	5988.00	58000	20230210	-41.03	24050	20221101	42.20	58000	-41.03	20230210	27200	25.74	20230106	58000	-41.03	20230210	24250	41.03	20221104	1.56	Y	376300	500	118 억		470249	N	N	8364	N	00	N
162	20231102	161014	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34300	800	2	2.39	1659706900	48482	51.10	34350	34600	33650	43550	23450	33500	34232.94	2.01	0	-6854	35633	34566	33333	32266	31033	35100	32800	119	10050	500	24120	50	1	23738406	8142	46.86	5.73	12	0.20	732.00	5988.00	58000	20230210	-40.86	24050	20221101	42.62	58000	-40.86	20230210	27200	26.10	20230106	58000	-40.86	20230210	24100	42.32	20221102	1.57	Y	376300	500	118 억		477352	N	N	8364	N	00	N
163	20231102	151026	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34350	850	2	2.54	1532464050	44776	47.19	34350	34600	33650	43550	23450	33500	34225.12	2.01	0	-6836	35633	34566	33333	32266	31033	35100	32800	119	10050	500	24120	50	1	23738406	8154	46.93	5.74	12	0.19	732.00	5988.00	58000	20230210	-40.78	24050	20221101	42.83	58000	-40.78	20230210	27200	26.29	20230106	58000	-40.78	20230210	24100	42.53	20221102	1.57	Y	376300	500	118 억		477352	N	N	15766	N	00	N
164	20231102	141011	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34250	750	2	2.24	1367879650	39972	42.13	34350	34600	33650	43550	23450	33500	34220.95	2.01	0	-6350	35633	34566	33333	32266	31033	35100	32800	119	10050	500	24120	50	1	23738406	8130	46.79	5.72	12	0.17	732.00	5988.00	58000	20230210	-40.95	24050	20221101	42.41	58000	-40.95	20230210	27200	25.92	20230106	58000	-40.95	20230210	24100	42.12	20221102	1.57	Y	376300	500	118 억		477352	N	N	15766	N	00	N
165	20231102	131013	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34250	750	2	2.24	1233497950	36037	37.98	34350	34600	33650	43550	23450	33500	34228.65	2.01	0	-5573	35633	34566	33333	32266	31033	35100	32800	119	10050	500	24120	50	1	23738406	8130	46.79	5.72	12	0.15	732.00	5988.00	58000	20230210	-40.95	24050	20221101	42.41	58000	-40.95	20230210	27200	25.92	20230106	58000	-40.95	20230210	24100	42.12	20221102	1.57	Y	376300	500	118 억		477352	N	N	15766	N	00	N
166	20231102	121011	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34200	700	2	2.09	1120455350	32730	34.50	34350	34600	33650	43550	23450	33500	34233.28	2.01	0	-5297	35633	34566	33333	32266	31033	35100	32800	119	10050	500	24120	50	1	23738406	8119	46.72	5.71	12	0.14	732.00	5988.00	58000	20230210	-41.03	24050	20221101	42.20	58000	-41.03	20230210	27200	25.74	20230106	58000	-41.03	20230210	24100	41.91	20221102	1.57	Y	376300	500	118 억		477352	N	N	15766	N	00	N
167	20231102	111009	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34150	650	2	1.94	1016103750	29683	31.29	34350	34600	33650	43550	23450	33500	34231.84	2.01	0	-4465	35633	34566	33333	32266	31033	35100	32800	119	10050	500	24120	50	1	23738406	8107	46.65	5.70	12	0.13	732.00	5988.00	58000	20230210	-41.12	24050	20221101	42.00	58000	-41.12	20230210	27200	25.55	20230106	58000	-41.12	20230210	24100	41.70	20221102	1.57	Y	376300	500	118 억		477352	N	N	15766	N	00	N
168	20231102	101010	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34250	750	2	2.24	703950100	20596	21.71	34350	34450	33650	43550	23450	33500	34178.97	2.01	0	-3018	35633	34566	33333	32266	31033	35100	32800	119	10050	500	24120	50	1	23738406	8130	46.79	5.72	12	0.09	732.00	5988.00	58000	20230210	-40.95	24050	20221101	42.41	58000	-40.95	20230210	27200	25.92	20230106	58000	-40.95	20230210	24100	42.12	20221102	1.57	Y	376300	500	118 억		477352	N	N	15766	N	00	N
169	20231102	091017	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33900	400	2	1.19	209759150	6145	6.48	34350	34450	33650	43550	23450	33500	34134.93	2.01	0	-326	35633	34566	33333	32266	31033	35100	32800	119	10050	500	24120	50	1	23738406	8047	46.31	5.66	12	0.03	732.00	5988.00	58000	20230210	-41.55	24050	20221101	40.96	58000	-41.55	20230210	27200	24.63	20230106	58000	-41.55	20230210	24100	40.66	20221102	1.57	Y	376300	500	118 억		477352	N	N	15766	N	00	N
170	20231101	161006	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33500	1650	2	5.18	3143920400	94585	154.39	32100	34400	32100	41400	22300	31850	33238.84	2.01	0	2560	33783	32816	32333	31366	30883	32575	31125	119	9550	500	22930	50	1	23738406	7952	45.77	5.59	12	0.40	732.00	5988.00	58000	20230210	-42.24	24050	20221101	39.29	58000	-42.24	20230210	27200	23.16	20230106	58000	-42.24	20230210	24050	39.29	20221101	1.59	Y	376300	500	118 억		476790	N	N	15766	N	00	N
171	20231101	151007	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34300	2450	2	7.69	2863733850	86288	140.85	32100	34400	32100	41400	22300	31850	33188.09	2.01	0	1757	33783	32816	32333	31366	30883	32575	31125	119	9550	500	22930	50	1	23738406	8142	46.86	5.73	12	0.36	732.00	5988.00	58000	20230210	-40.86	24050	20221101	42.62	58000	-40.86	20230210	27200	26.10	20230106	58000	-40.86	20230210	24050	42.62	20221101	1.59	Y	376300	500	118 억		476790	N	N	7330	N	00	N
172	20231101	140958	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33650	1800	2	5.65	2074969900	63065	102.94	32100	33800	32100	41400	22300	31850	32902.08	2.01	0	4064	33783	32816	32333	31366	30883	32575	31125	119	9550	500	22930	50	1	23738406	7988	45.97	5.62	12	0.27	732.00	5988.00	58000	20230210	-41.98	24050	20221101	39.92	58000	-41.98	20230210	27200	23.71	20230106	58000	-41.98	20230210	24050	39.92	20221101	1.59	Y	376300	500	118 억		476790	N	N	7330	N	00	N
173	20231101	131007	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33150	1300	2	4.08	1455084950	44570	72.75	32100	33200	32100	41400	22300	31850	32647.18	2.01	0	2639	33783	32816	32333	31366	30883	32575	31125	119	9550	500	22930	50	1	23738406	7869	45.29	5.54	12	0.19	732.00	5988.00	58000	20230210	-42.84	24050	20221101	37.84	58000	-42.84	20230210	27200	21.88	20230106	58000	-42.84	20230210	24050	37.84	20221101	1.59	Y	376300	500	118 억		476790	N	N	7330	N	00	N
174	20231101	121031	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33150	1300	2	4.08	1351623700	41443	67.65	32100	33200	32100	41400	22300	31850	32614.04	2.01	0	3173	33783	32816	32333	31366	30883	32575	31125	119	9550	500	22930	50	1	23738406	7869	45.29	5.54	12	0.17	732.00	5988.00	58000	20230210	-42.84	24050	20221101	37.84	58000	-42.84	20230210	27200	21.88	20230106	58000	-42.84	20230210	24050	37.84	20221101	1.59	Y	376300	500	118 억		476790	N	N	7330	N	00	N
175	20231101	111039	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32800	950	2	2.98	953234900	29364	47.93	32100	32800	32100	41400	22300	31850	32462.71	2.01	0	4522	33783	32816	32333	31366	30883	32575	31125	119	9550	500	22930	50	1	23738406	7786	44.81	5.48	12	0.12	732.00	5988.00	58000	20230210	-43.45	24050	20221101	36.38	58000	-43.45	20230210	27200	20.59	20230106	58000	-43.45	20230210	24050	36.38	20221101	1.59	Y	376300	500	118 억		476790	N	N	7330	N	00	N
176	20231101	101022	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32400	550	2	1.73	506183300	15609	25.48	32100	32700	32100	41400	22300	31850	32428.94	2.01	0	2386	33783	32816	32333	31366	30883	32575	31125	119	9550	500	22930	50	1	23738406	7691	44.26	5.41	12	0.07	732.00	5988.00	58000	20230210	-44.14	24050	20221101	34.72	58000	-44.14	20230210	27200	19.12	20230106	58000	-44.14	20230210	24050	34.72	20221101	1.59	Y	376300	500	118 억		476790	N	N	7330	N	00	N
177	20231101	091025	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32650	800	2	2.51	181679850	5597	9.14	32100	32700	32100	41400	22300	31850	32460.22	2.01	0	3522	33783	32816	32333	31366	30883	32575	31125	119	9550	500	22930	50	1	23738406	7751	44.60	5.45	12	0.02	732.00	5988.00	58000	20230210	-43.71	24050	20221101	35.76	58000	-43.71	20230210	27200	20.04	20230106	58000	-43.71	20230210	24050	35.76	20221101	1.59	Y	376300	500	118 억		476790	N	N	7330	N	00	N