KissMeData/067160/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160612	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73000	2900	2	4.14	36859104700	503425	184.65	73000	74000	71400	91100	49100	70100	73216.82	24.83	0	36213	73166	71632	68766	67232	64366	72400	68000	57	21000	500	51870	100	1	11494767	8391	14.05	3.13	12	4.38	5197.00	23321.00	99500	20221114	-26.63	61100	20220930	19.48	95500	-23.56	20230208	61700	18.31	20230726	99500	-26.63	20221114	61100	19.48	20220930	3.71	Y	067160	500	57 억	2853694	N	N	27458	N	N
3	20230731	150613	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73500	3400	2	4.85	35174134300	480415	176.21	73000	74000	71400	91100	49100	70100	73216.14	24.83	0	32542	73166	71632	68766	67232	64366	72400	68000	57	21000	500	51870	100	1	11494767	8449	14.14	3.15	12	4.18	5197.00	23321.00	99500	20221114	-26.13	61100	20220930	20.29	95500	-23.04	20230208	61700	19.12	20230726	99500	-26.13	20221114	61100	20.29	20220930	3.71	Y	067160	500	57 억	2853694	N	N	23408	N	N
4	20230731	140615	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73900	3800	2	5.42	31560105000	431304	158.19	73000	74000	71400	91100	49100	70100	73173.69	24.83	0	36769	73166	71632	68766	67232	64366	72400	68000	57	21000	500	51870	100	1	11494767	8495	14.22	3.17	12	3.75	5197.00	23321.00	99500	20221114	-25.73	61100	20220930	20.95	95500	-22.62	20230208	61700	19.77	20230726	99500	-25.73	20221114	61100	20.95	20220930	3.71	Y	067160	500	57 억	2853694	N	N	23408	N	N
5	20230731	130614	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73400	3300	2	4.71	28365535600	388033	142.32	73000	73700	71400	91100	49100	70100	73100.83	24.83	0	41304	73166	71632	68766	67232	64366	72400	68000	57	21000	500	51870	100	1	11494767	8437	14.12	3.15	12	3.38	5197.00	23321.00	99500	20221114	-26.23	61100	20220930	20.13	95500	-23.14	20230208	61700	18.96	20230726	99500	-26.23	20221114	61100	20.13	20220930	3.71	Y	067160	500	57 억	2853694	N	N	23408	N	N
6	20230731	120621	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73500	3400	2	4.85	25919070000	354721	130.10	73000	73700	71400	91100	49100	70100	73068.89	24.83	0	39835	73166	71632	68766	67232	64366	72400	68000	57	21000	500	51870	100	1	11494767	8449	14.14	3.15	12	3.09	5197.00	23321.00	99500	20221114	-26.13	61100	20220930	20.29	95500	-23.04	20230208	61700	19.12	20230726	99500	-26.13	20221114	61100	20.29	20220930	3.71	Y	067160	500	57 억	2853694	N	N	23408	N	N
7	20230731	110623	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73000	2900	2	4.14	20915186900	286551	105.10	73000	73700	71400	91100	49100	70100	72989.40	24.83	0	21780	73166	71632	68766	67232	64366	72400	68000	57	21000	500	51870	100	1	11494767	8391	14.05	3.13	12	2.49	5197.00	23321.00	99500	20221114	-26.63	61100	20220930	19.48	95500	-23.56	20230208	61700	18.31	20230726	99500	-26.63	20221114	61100	19.48	20220930	3.71	Y	067160	500	57 억	2853694	N	N	23408	N	N
8	20230731	100620	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72900	2800	2	3.99	16123659000	221060	81.08	73000	73700	71400	91100	49100	70100	72937.93	24.83	0	24313	73166	71632	68766	67232	64366	72400	68000	57	21000	500	51870	100	1	11494767	8380	14.03	3.13	12	1.92	5197.00	23321.00	99500	20221114	-26.73	61100	20220930	19.31	95500	-23.66	20230208	61700	18.15	20230726	99500	-26.73	20221114	61100	19.31	20220930	3.71	Y	067160	500	57 억	2853694	N	N	23408	N	N
9	20230731	090612	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73500	3400	2	4.85	2450915500	33555	12.31	73000	73500	73000	91100	49100	70100	73041.74	24.83	0	-2421	73166	71632	68766	67232	64366	72400	68000	57	21000	500	51870	100	1	11494767	8449	14.14	3.15	12	0.29	5197.00	23321.00	99500	20221114	-26.13	61100	20220930	20.29	95500	-23.04	20230208	61700	19.12	20230726	99500	-26.13	20221114	61100	20.29	20220930	3.71	Y	067160	500	57 억	2853694	N	N	23408	N	N
10	20230728	160615	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70100	3600	2	5.41	18667246000	271811	125.42	66500	70300	65900	86400	46600	66500	68675.95	25.44	0	-48195	69700	68100	65100	63500	60500	68900	64300	57	19900	500	49210	100	1	11494767	8058	13.49	3.01	12	2.36	5197.00	23321.00	99500	20221114	-29.55	61100	20220930	14.73	95500	-26.60	20230208	61700	13.61	20230726	99500	-29.55	20221114	61100	14.73	20220930	3.40	Y	067160	500	57 억	2924828	N	N	23408	N	N
11	20230728	150616	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	69900	3400	2	5.11	17475310600	254779	117.56	66500	70300	65900	86400	46600	66500	68590.08	25.44	0	-44750	69700	68100	65100	63500	60500	68900	64300	57	19900	500	49210	100	1	11494767	8035	13.45	3.00	12	2.22	5197.00	23321.00	99500	20221114	-29.75	61100	20220930	14.40	95500	-26.81	20230208	61700	13.29	20230726	99500	-29.75	20221114	61100	14.40	20220930	3.40	Y	067160	500	57 억	2924828	N	N	11031	N	N
12	20230728	140612	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	69200	2700	2	4.06	13564725100	198778	91.72	66500	69800	65900	86400	46600	66500	68240.58	25.44	0	-35499	69700	68100	65100	63500	60500	68900	64300	57	19900	500	49210	100	1	11494767	7954	13.32	2.97	12	1.73	5197.00	23321.00	99500	20221114	-30.45	61100	20220930	13.26	95500	-27.54	20230208	61700	12.16	20230726	99500	-30.45	20221114	61100	13.26	20220930	3.40	Y	067160	500	57 억	2924828	N	N	11031	N	N
13	20230728	130615	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68800	2300	2	3.46	10162901200	149673	69.06	66500	69000	65900	86400	46600	66500	67900.71	25.44	0	-26617	69700	68100	65100	63500	60500	68900	64300	57	19900	500	49210	100	1	11494767	7908	13.24	2.95	12	1.30	5197.00	23321.00	99500	20221114	-30.85	61100	20220930	12.60	95500	-27.96	20230208	61700	11.51	20230726	99500	-30.85	20221114	61100	12.60	20220930	3.40	Y	067160	500	57 억	2924828	N	N	11031	N	N
14	20230728	120612	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68400	1900	2	2.86	7115644900	105246	48.56	66500	68500	65900	86400	46600	66500	67609.66	25.44	0	-10733	69700	68100	65100	63500	60500	68900	64300	57	19900	500	49210	100	1	11494767	7862	13.16	2.93	12	0.92	5197.00	23321.00	99500	20221114	-31.26	61100	20220930	11.95	95500	-28.38	20230208	61700	10.86	20230726	99500	-31.26	20221114	61100	11.95	20220930	3.40	Y	067160	500	57 억	2924828	N	N	11031	N	N
15	20230728	110618	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68000	1500	2	2.26	6254900900	92636	42.74	66500	68300	65900	86400	46600	66500	67521.29	25.44	0	-9885	69700	68100	65100	63500	60500	68900	64300	57	19900	500	49210	100	1	11494767	7816	13.08	2.92	12	0.81	5197.00	23321.00	99500	20221114	-31.66	61100	20220930	11.29	95500	-28.80	20230208	61700	10.21	20230726	99500	-31.66	20221114	61100	11.29	20220930	3.40	Y	067160	500	57 억	2924828	N	N	11031	N	N
16	20230728	100609	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	67800	1300	2	1.95	4296459300	63841	29.46	66500	68100	65900	86400	46600	66500	67299.39	25.44	0	-6481	69700	68100	65100	63500	60500	68900	64300	57	19900	500	49210	100	1	11494767	7793	13.05	2.91	12	0.56	5197.00	23321.00	99500	20221114	-31.86	61100	20220930	10.97	95500	-29.01	20230208	61700	9.89	20230726	99500	-31.86	20221114	61100	10.97	20220930	3.40	Y	067160	500	57 억	2924828	N	N	11031	N	N
17	20230728	090614	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	66500	0	3	0.00	413151600	6218	2.87	66500	66800	66000	86400	46600	66500	66444.44	25.44	0	-338	69700	68100	65100	63500	60500	68900	64300	57	19900	500	49210	100	1	11494767	7644	12.80	2.85	12	0.05	5197.00	23321.00	99500	20221114	-33.17	61100	20220930	8.84	95500	-30.37	20230208	61700	7.78	20230726	99500	-33.17	20221114	61100	8.84	20220930	3.40	Y	067160	500	57 억	2924828	N	N	11031	N	N
18	20230727	160611	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	66500	4300	2	6.91	14154821500	216430	80.00	62200	66700	62100	80800	43600	62200	65401.01	25.61	32833	28840	65333	63766	62733	61166	60133	63250	60650	57	18600	500	46020	100	1	11494767	7644	12.80	2.85	12	1.88	5197.00	23321.00	99500	20221114	-33.17	61100	20220930	8.84	95500	-30.37	20230208	61700	7.78	20230726	99500	-33.17	20221114	61100	8.84	20220930	3.16	Y	067160	500	57 억	2943669	N	N	11016	N	N
19	20230727	150612	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	66600	4400	2	7.07	13185633700	201856	74.62	62200	66600	62100	80800	43600	62200	65321.98	25.61	32833	28048	65333	63766	62733	61166	60133	63250	60650	57	18600	500	46020	100	1	11494767	7656	12.82	2.86	12	1.76	5197.00	23321.00	99500	20221114	-33.07	61100	20220930	9.00	95500	-30.26	20230208	61700	7.94	20230726	99500	-33.07	20221114	61100	9.00	20220930	3.16	Y	067160	500	57 억	2943669	N	N	20005	N	N
20	20230727	140609	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65800	3600	2	5.79	10979184900	168509	62.29	62200	66300	62100	80800	43600	62200	65154.89	25.61	32833	28651	65333	63766	62733	61166	60133	63250	60650	57	18600	500	46020	100	1	11494767	7564	12.66	2.82	12	1.47	5197.00	23321.00	99500	20221114	-33.87	61100	20220930	7.69	95500	-31.10	20230208	61700	6.65	20230726	99500	-33.87	20221114	61100	7.69	20220930	3.16	Y	067160	500	57 억	2943669	N	N	20005	N	N
21	20230727	130609	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	66000	3800	2	6.11	9436982700	145076	53.63	62200	66300	62100	80800	43600	62200	65048.54	25.61	32833	28719	65333	63766	62733	61166	60133	63250	60650	57	18600	500	46020	100	1	11494767	7587	12.70	2.83	12	1.26	5197.00	23321.00	99500	20221114	-33.67	61100	20220930	8.02	95500	-30.89	20230208	61700	6.97	20230726	99500	-33.67	20221114	61100	8.02	20220930	3.16	Y	067160	500	57 억	2943669	N	N	20005	N	N
22	20230727	120611	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65700	3500	2	5.63	7292832100	112532	41.60	62200	66300	62100	80800	43600	62200	64806.74	25.61	32833	18665	65333	63766	62733	61166	60133	63250	60650	57	18600	500	46020	100	1	11494767	7552	12.64	2.82	12	0.98	5197.00	23321.00	99500	20221114	-33.97	61100	20220930	7.53	95500	-31.20	20230208	61700	6.48	20230726	99500	-33.97	20221114	61100	7.53	20220930	3.16	Y	067160	500	57 억	2943669	N	N	20005	N	N
23	20230727	110611	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65600	3400	2	5.47	6036713300	93451	34.54	62200	66000	62100	80800	43600	62200	64597.63	25.61	32833	16874	65333	63766	62733	61166	60133	63250	60650	57	18600	500	46020	100	1	11494767	7541	12.62	2.81	12	0.81	5197.00	23321.00	99500	20221114	-34.07	61100	20220930	7.36	95500	-31.31	20230208	61700	6.32	20230726	99500	-34.07	20221114	61100	7.36	20220930	3.16	Y	067160	500	57 억	2943669	N	N	20005	N	N
24	20230727	100609	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64700	2500	2	4.02	3245634400	50694	18.74	62200	64800	62100	80800	43600	62200	64024.03	25.61	32833	9601	65333	63766	62733	61166	60133	63250	60650	57	18600	500	46020	100	1	11494767	7437	12.45	2.77	12	0.44	5197.00	23321.00	99500	20221114	-34.97	61100	20220930	5.89	95500	-32.25	20230208	61700	4.86	20230726	99500	-34.97	20221114	61100	5.89	20220930	3.16	Y	067160	500	57 억	2943669	N	N	20005	N	N
25	20230727	090608	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63900	1700	2	2.73	809785200	12757	4.72	62200	64000	62100	80800	43600	62200	63477.71	25.61	32833	2063	65333	63766	62733	61166	60133	63250	60650	57	18600	500	46020	100	1	11494767	7345	12.30	2.74	12	0.11	5197.00	23321.00	99500	20221114	-35.78	61100	20220930	4.58	95500	-33.09	20230208	61700	3.57	20230726	99500	-35.78	20221114	61100	4.58	20220930	3.16	Y	067160	500	57 억	2943669	N	N	20005	N	N
26	20230726	160607	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	62200	-2000	5	-3.12	16889163100	269314	129.33	63900	64300	61700	83400	45000	64200	62712.33	25.32	0	27945	66333	65266	64633	63566	62933	64950	63250	57	19200	500	47500	100	1	11494767	7150	11.97	2.67	12	2.34	5197.00	23321.00	99500	20221114	-37.49	61100	20220930	1.80	95500	-34.87	20230208	61700	0.81	20230726	99500	-37.49	20221114	61100	1.80	20220930	2.86	Y	067160	500	57 억	2910836	N	N	20005	N	N
27	20230726	150611	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	62800	-1400	5	-2.18	15647559900	249448	119.79	63900	64300	61700	83400	45000	64200	62728.71	25.32	0	25057	66333	65266	64633	63566	62933	64950	63250	57	19200	500	47500	100	1	11494767	7219	12.08	2.69	12	2.17	5197.00	23321.00	99500	20221114	-36.88	61100	20220930	2.78	95500	-34.24	20230208	61700	1.78	20230726	99500	-36.88	20221114	61100	2.78	20220930	2.86	Y	067160	500	57 억	2910836	N	N	12502	N	N
28	20230726	140608	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	62800	-1400	5	-2.18	13429066000	214148	102.84	63900	64300	61700	83400	45000	64200	62709.23	25.32	0	19685	66333	65266	64633	63566	62933	64950	63250	57	19200	500	47500	100	1	11494767	7219	12.08	2.69	12	1.86	5197.00	23321.00	99500	20221114	-36.88	61100	20220930	2.78	95500	-34.24	20230208	61700	1.78	20230726	99500	-36.88	20221114	61100	2.78	20220930	2.86	Y	067160	500	57 억	2910836	N	N	12502	N	N
29	20230726	130606	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	62000	-2200	5	-3.43	10370432300	165311	79.39	63900	64300	61700	83400	45000	64200	62732.81	25.32	0	15671	66333	65266	64633	63566	62933	64950	63250	57	19200	500	47500	100	1	11494767	7127	11.93	2.66	12	1.44	5197.00	23321.00	99500	20221114	-37.69	61100	20220930	1.47	95500	-35.08	20230208	61700	0.49	20230726	99500	-37.69	20221114	61100	1.47	20220930	2.86	Y	067160	500	57 억	2910836	N	N	12502	N	N
30	20230726	120608	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	62800	-1400	5	-2.18	8768002800	139542	67.01	63900	64300	61700	83400	45000	64200	62834.09	25.32	0	15186	66333	65266	64633	63566	62933	64950	63250	57	19200	500	47500	100	1	11494767	7219	12.08	2.69	12	1.21	5197.00	23321.00	99500	20221114	-36.88	61100	20220930	2.78	95500	-34.24	20230208	61700	1.78	20230726	99500	-36.88	20221114	61100	2.78	20220930	2.86	Y	067160	500	57 억	2910836	N	N	12502	N	N
31	20230726	110603	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	62300	-1900	5	-2.96	7375993500	117293	56.33	63900	64300	61700	83400	45000	64200	62885.13	25.32	0	14011	66333	65266	64633	63566	62933	64950	63250	57	19200	500	47500	100	1	11494767	7161	11.99	2.67	12	1.02	5197.00	23321.00	99500	20221114	-37.39	61100	20220930	1.96	95500	-34.76	20230208	61700	0.97	20230726	99500	-37.39	20221114	61100	1.96	20220930	2.86	Y	067160	500	57 억	2910836	N	N	12502	N	N
32	20230726	100608	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	62600	-1600	5	-2.49	4674315300	73941	35.51	63900	64300	62500	83400	45000	64200	63216.75	25.32	0	17802	66333	65266	64633	63566	62933	64950	63250	57	19200	500	47500	100	1	11494767	7196	12.05	2.68	12	0.64	5197.00	23321.00	99500	20221114	-37.09	61100	20220930	2.45	95500	-34.45	20230208	62500	0.16	20230726	99500	-37.09	20221114	61100	2.45	20220930	2.86	Y	067160	500	57 억	2910836	N	N	12502	N	N
33	20230726	090603	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63400	-800	5	-1.25	944476300	14847	7.13	63900	64200	63200	83400	45000	64200	63613.71	25.32	0	5409	66333	65266	64633	63566	62933	64950	63250	57	19200	500	47500	100	1	11494767	7288	12.20	2.72	12	0.13	5197.00	23321.00	99500	20221114	-36.28	61100	20220930	3.76	95500	-33.61	20230208	63200	0.32	20230726	99500	-36.28	20221114	61100	3.76	20220930	2.86	Y	067160	500	57 억	2910836	N	N	12502	N	N
34	20230725	160602	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64200	-1200	5	-1.83	13355177000	206963	88.66	65400	65700	64000	85000	45800	65400	64529.72	25.03	0	15242	69333	67366	66233	64266	63133	66800	63700	57	19600	500	48390	100	1	11494767	7380	12.35	2.75	12	1.80	5197.00	23321.00	99500	20221114	-35.48	61100	20220930	5.07	95500	-32.77	20230208	64000	0.31	20230725	99500	-35.48	20221114	61100	5.07	20220930	2.83	Y	067160	500	57 억	2876930	N	N	12502	N	N
35	20230725	150557	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64400	-1000	5	-1.53	11162542900	172841	74.04	65400	65700	64100	85000	45800	65400	64582.73	25.03	0	8951	69333	67366	66233	64266	63133	66800	63700	57	19600	500	48390	100	1	11494767	7403	12.39	2.76	12	1.50	5197.00	23321.00	99500	20221114	-35.28	61100	20220930	5.40	95500	-32.57	20230208	64100	0.47	20230725	99500	-35.28	20221114	61100	5.40	20220930	2.83	Y	067160	500	57 억	2876930	N	N	11005	N	N
36	20230725	140558	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64700	-700	5	-1.07	9163295000	141792	60.74	65400	65700	64100	85000	45800	65400	64624.91	25.03	0	6555	69333	67366	66233	64266	63133	66800	63700	57	19600	500	48390	100	1	11494767	7437	12.45	2.77	12	1.23	5197.00	23321.00	99500	20221114	-34.97	61100	20220930	5.89	95500	-32.25	20230208	64100	0.94	20230725	99500	-34.97	20221114	61100	5.89	20220930	2.83	Y	067160	500	57 억	2876930	N	N	11005	N	N
37	20230725	130604	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64600	-800	5	-1.22	7969743100	123323	52.83	65400	65700	64100	85000	45800	65400	64624.95	25.03	0	5510	69333	67366	66233	64266	63133	66800	63700	57	19600	500	48390	100	1	11494767	7426	12.43	2.77	12	1.07	5197.00	23321.00	99500	20221114	-35.08	61100	20220930	5.73	95500	-32.36	20230208	64100	0.78	20230725	99500	-35.08	20221114	61100	5.73	20220930	2.83	Y	067160	500	57 억	2876930	N	N	11005	N	N
38	20230725	120602	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64400	-1000	5	-1.53	6468686600	100069	42.87	65400	65700	64100	85000	45800	65400	64642.26	25.03	0	451	69333	67366	66233	64266	63133	66800	63700	57	19600	500	48390	100	1	11494767	7403	12.39	2.76	12	0.87	5197.00	23321.00	99500	20221114	-35.28	61100	20220930	5.40	95500	-32.57	20230208	64100	0.47	20230725	99500	-35.28	20221114	61100	5.40	20220930	2.83	Y	067160	500	57 억	2876930	N	N	11005	N	N
39	20230725	110601	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64600	-800	5	-1.22	4956251000	76544	32.79	65400	65700	64100	85000	45800	65400	64750.35	25.03	0	-2096	69333	67366	66233	64266	63133	66800	63700	57	19600	500	48390	100	1	11494767	7426	12.43	2.77	12	0.67	5197.00	23321.00	99500	20221114	-35.08	61100	20220930	5.73	95500	-32.36	20230208	64100	0.78	20230725	99500	-35.08	20221114	61100	5.73	20220930	2.83	Y	067160	500	57 억	2876930	N	N	11005	N	N
40	20230725	100600	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64800	-600	5	-0.92	3423286800	52805	22.62	65400	65700	64100	85000	45800	65400	64828.84	25.03	0	-5330	69333	67366	66233	64266	63133	66800	63700	57	19600	500	48390	100	1	11494767	7449	12.47	2.78	12	0.46	5197.00	23321.00	99500	20221114	-34.87	61100	20220930	6.06	95500	-32.15	20230208	64100	1.09	20230725	99500	-34.87	20221114	61100	6.06	20220930	2.83	Y	067160	500	57 억	2876930	N	N	11005	N	N
41	20230725	090559	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64400	-1000	5	-1.53	514086200	7926	3.40	65400	65700	64400	85000	45800	65400	64860.74	25.03	0	-2282	69333	67366	66233	64266	63133	66800	63700	57	19600	500	48390	100	1	11494767	7403	12.39	2.76	12	0.07	5197.00	23321.00	99500	20221114	-35.28	61100	20220930	5.40	95500	-32.57	20230208	64400	0.00	20230725	99500	-35.28	20221114	61100	5.40	20220930	2.83	Y	067160	500	57 억	2876930	N	N	11005	N	N
42	20230724	160603	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65400	-2900	5	-4.25	15284393200	232281	243.77	68200	68200	65100	88700	47900	68300	65801.51	25.09	0	-41888	69300	68800	68300	67800	67300	68550	67550	57	20400	500	50540	100	1	11494767	7518	12.58	2.80	12	2.02	5197.00	23321.00	99500	20221114	-34.27	61100	20220930	7.04	95500	-31.52	20230208	65100	0.46	20230724	99500	-34.27	20221114	61100	7.04	20220930	2.83	Y	067160	500	57 억	2884084	N	N	11005	N	N
43	20230724	150558	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65300	-3000	5	-4.39	14559856500	221216	232.16	68200	68200	65100	88700	47900	68300	65817.30	25.09	0	-39000	69300	68800	68300	67800	67300	68550	67550	57	20400	500	50540	100	1	11494767	7506	12.56	2.80	12	1.92	5197.00	23321.00	99500	20221114	-34.37	61100	20220930	6.87	95500	-31.62	20230208	65100	0.31	20230724	99500	-34.37	20221114	61100	6.87	20220930	2.83	Y	067160	500	57 억	2884084	N	N	13035	N	N
44	20230724	140557	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65300	-3000	5	-4.39	12486003000	189423	198.79	68200	68200	65100	88700	47900	68300	65915.89	25.09	0	-45313	69300	68800	68300	67800	67300	68550	67550	57	20400	500	50540	100	1	11494767	7506	12.56	2.80	12	1.65	5197.00	23321.00	99500	20221114	-34.37	61100	20220930	6.87	95500	-31.62	20230208	65100	0.31	20230724	99500	-34.37	20221114	61100	6.87	20220930	2.83	Y	067160	500	57 억	2884084	N	N	13035	N	N
45	20230724	130557	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65200	-3100	5	-4.54	10657942300	161381	169.36	68200	68200	65100	88700	47900	68300	66042.02	25.09	0	-43587	69300	68800	68300	67800	67300	68550	67550	57	20400	500	50540	100	1	11494767	7495	12.55	2.80	12	1.40	5197.00	23321.00	99500	20221114	-34.47	61100	20220930	6.71	95500	-31.73	20230208	65100	0.15	20230724	99500	-34.47	20221114	61100	6.71	20220930	2.83	Y	067160	500	57 억	2884084	N	N	13035	N	N
46	20230724	120558	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65400	-2900	5	-4.25	9386787500	141924	148.94	68200	68200	65100	88700	47900	68300	66139.43	25.09	0	-41457	69300	68800	68300	67800	67300	68550	67550	57	20400	500	50540	100	1	11494767	7518	12.58	2.80	12	1.23	5197.00	23321.00	99500	20221114	-34.27	61100	20220930	7.04	95500	-31.52	20230208	65100	0.46	20230724	99500	-34.27	20221114	61100	7.04	20220930	2.83	Y	067160	500	57 억	2884084	N	N	13035	N	N
47	20230724	110601	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65400	-2900	5	-4.25	7155886100	107789	113.12	68200	68200	65300	88700	47900	68300	66387.78	25.09	0	-37215	69300	68800	68300	67800	67300	68550	67550	57	20400	500	50540	100	1	11494767	7518	12.58	2.80	12	0.94	5197.00	23321.00	99500	20221114	-34.27	61100	20220930	7.04	95500	-31.52	20230208	65300	0.15	20230724	99500	-34.27	20221114	61100	7.04	20220930	2.83	Y	067160	500	57 억	2884084	N	N	13035	N	N
48	20230724	100555	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	66200	-2100	5	-3.07	4131500800	61951	65.01	68200	68200	66100	88700	47900	68300	66689.63	25.09	0	-22086	69300	68800	68300	67800	67300	68550	67550	57	20400	500	50540	100	1	11494767	7610	12.74	2.84	12	0.54	5197.00	23321.00	99500	20221114	-33.47	61100	20220930	8.35	95500	-30.68	20230208	66100	0.15	20230724	99500	-33.47	20221114	61100	8.35	20220930	2.83	Y	067160	500	57 억	2884084	N	N	13035	N	N
49	20230724	090558	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	67200	-1100	5	-1.61	616231300	9150	9.60	68200	68200	67100	88700	47900	68300	67346.95	25.09	0	-7592	69300	68800	68300	67800	67300	68550	67550	57	20400	500	50540	100	1	11494767	7724	12.93	2.88	12	0.08	5197.00	23321.00	99500	20221114	-32.46	61100	20220930	9.98	95500	-29.63	20230208	67000	0.30	20230103	99500	-32.46	20221114	61100	9.98	20220930	2.83	Y	067160	500	57 억	2884084	N	N	13035	N	N
50	20230721	160553	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68300	-600	5	-0.87	6443575200	94462	91.84	68800	68800	67800	89500	48300	68900	68212.72	25.04	0	-25851	70500	69700	68500	67700	66500	70100	68100	57	20600	500	50980	100	1	11494767	7851	13.14	2.93	12	0.82	5197.00	23321.00	99500	20221114	-31.36	61100	20220930	11.78	95500	-28.48	20230208	67000	1.94	20230103	99500	-31.36	20221114	61100	11.78	20220930	2.71	Y	067160	500	57 억	2878315	N	N	13035	N	N
51	20230721	150556	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68100	-800	5	-1.16	5835334500	85547	83.17	68800	68800	67800	89500	48300	68900	68211.36	25.04	0	-22083	70500	69700	68500	67700	66500	70100	68100	57	20600	500	50980	100	1	11494767	7828	13.10	2.92	12	0.74	5197.00	23321.00	99500	20221114	-31.56	61100	20220930	11.46	95500	-28.69	20230208	67000	1.64	20230103	99500	-31.56	20221114	61100	11.46	20220930	2.71	Y	067160	500	57 억	2878315	N	N	11716	N	N
52	20230721	140552	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68000	-900	5	-1.31	4957758800	72631	70.61	68800	68800	67800	89500	48300	68900	68258.81	25.04	0	-19733	70500	69700	68500	67700	66500	70100	68100	57	20600	500	50980	100	1	11494767	7816	13.08	2.92	12	0.63	5197.00	23321.00	99500	20221114	-31.66	61100	20220930	11.29	95500	-28.80	20230208	67000	1.49	20230103	99500	-31.66	20221114	61100	11.29	20220930	2.71	Y	067160	500	57 억	2878315	N	N	11716	N	N
53	20230721	130554	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68100	-800	5	-1.16	3766450800	55113	53.58	68800	68800	67800	89500	48300	68900	68339.67	25.04	0	-12174	70500	69700	68500	67700	66500	70100	68100	57	20600	500	50980	100	1	11494767	7828	13.10	2.92	12	0.48	5197.00	23321.00	99500	20221114	-31.56	61100	20220930	11.46	95500	-28.69	20230208	67000	1.64	20230103	99500	-31.56	20221114	61100	11.46	20220930	2.71	Y	067160	500	57 억	2878315	N	N	11716	N	N
54	20230721	120601	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68700	-200	5	-0.29	2842902400	41632	40.48	68800	68800	67800	89500	48300	68900	68285.25	25.04	0	-4931	70500	69700	68500	67700	66500	70100	68100	57	20600	500	50980	100	1	11494767	7897	13.22	2.95	12	0.36	5197.00	23321.00	99500	20221114	-30.95	61100	20220930	12.44	95500	-28.06	20230208	67000	2.54	20230103	99500	-30.95	20221114	61100	12.44	20220930	2.71	Y	067160	500	57 억	2878315	N	N	11716	N	N
55	20230721	110558	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68600	-300	5	-0.44	2342537900	34333	33.38	68800	68800	67800	89500	48300	68900	68228.30	25.04	0	-2637	70500	69700	68500	67700	66500	70100	68100	57	20600	500	50980	100	1	11494767	7885	13.20	2.94	12	0.30	5197.00	23321.00	99500	20221114	-31.06	61100	20220930	12.27	95500	-28.17	20230208	67000	2.39	20230103	99500	-31.06	20221114	61100	12.27	20220930	2.71	Y	067160	500	57 억	2878315	N	N	11716	N	N
56	20230721	100557	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68100	-800	5	-1.16	1645219400	24134	23.46	68800	68800	67800	89500	48300	68900	68167.67	25.04	0	-3572	70500	69700	68500	67700	66500	70100	68100	57	20600	500	50980	100	1	11494767	7828	13.10	2.92	12	0.21	5197.00	23321.00	99500	20221114	-31.56	61100	20220930	11.46	95500	-28.69	20230208	67000	1.64	20230103	99500	-31.56	20221114	61100	11.46	20220930	2.71	Y	067160	500	57 억	2878315	N	N	11716	N	N
57	20230721	090557	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	67900	-1000	5	-1.45	335690900	4915	4.78	68800	68800	67800	89500	48300	68900	68288.95	25.04	0	-909	70500	69700	68500	67700	66500	70100	68100	57	20600	500	50980	100	1	11494767	7805	13.07	2.91	12	0.04	5197.00	23321.00	99500	20221114	-31.76	61100	20220930	11.13	95500	-28.90	20230208	67000	1.34	20230103	99500	-31.76	20221114	61100	11.13	20220930	2.71	Y	067160	500	57 억	2878315	N	N	11716	N	N
58	20230720	160552	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68900	1000	2	1.47	7020953500	102351	44.77	68000	69300	67300	88200	47600	67900	68596.42	24.80	0	-13635	71233	69566	68333	66666	65433	68950	66050	57	20300	500	50240	100	1	11494767	7920	13.26	2.95	12	0.89	5197.00	23321.00	99500	20221114	-30.75	61100	20220930	12.77	95500	-27.85	20230208	67000	2.84	20230103	99500	-30.75	20221114	61100	12.77	20220930	2.53	Y	067160	500	57 억	2851204	N	N	11715	N	N
59	20230720	150551	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68500	600	2	0.88	6589665200	96078	42.03	68000	69300	67300	88200	47600	67900	68586.67	24.80	0	-12097	71233	69566	68333	66666	65433	68950	66050	57	20300	500	50240	100	1	11494767	7874	13.18	2.94	12	0.84	5197.00	23321.00	99500	20221114	-31.16	61100	20220930	12.11	95500	-28.27	20230208	67000	2.24	20230103	99500	-31.16	20221114	61100	12.11	20220930	2.53	Y	067160	500	57 억	2851204	N	N	7876	N	N
60	20230720	140551	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68800	900	2	1.33	5489284600	80024	35.01	68000	69300	67300	88200	47600	67900	68595.54	24.80	0	-10789	71233	69566	68333	66666	65433	68950	66050	57	20300	500	50240	100	1	11494767	7908	13.24	2.95	12	0.70	5197.00	23321.00	99500	20221114	-30.85	61100	20220930	12.60	95500	-27.96	20230208	67000	2.69	20230103	99500	-30.85	20221114	61100	12.60	20220930	2.53	Y	067160	500	57 억	2851204	N	N	7876	N	N
61	20230720	130550	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68700	800	2	1.18	4877208900	71107	31.11	68000	69300	67300	88200	47600	67900	68589.78	24.80	0	-6821	71233	69566	68333	66666	65433	68950	66050	57	20300	500	50240	100	1	11494767	7897	13.22	2.95	12	0.62	5197.00	23321.00	99500	20221114	-30.95	61100	20220930	12.44	95500	-28.06	20230208	67000	2.54	20230103	99500	-30.95	20221114	61100	12.44	20220930	2.53	Y	067160	500	57 억	2851204	N	N	7876	N	N
62	20230720	120555	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68600	700	2	1.03	4375771200	63814	27.92	68000	69300	67300	88200	47600	67900	68570.78	24.80	0	-4834	71233	69566	68333	66666	65433	68950	66050	57	20300	500	50240	100	1	11494767	7885	13.20	2.94	12	0.56	5197.00	23321.00	99500	20221114	-31.06	61100	20220930	12.27	95500	-28.17	20230208	67000	2.39	20230103	99500	-31.06	20221114	61100	12.27	20220930	2.53	Y	067160	500	57 억	2851204	N	N	7876	N	N
63	20230720	110554	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68900	1000	2	1.47	3692259200	53870	23.57	68000	69300	67300	88200	47600	67900	68540.26	24.80	0	-3043	71233	69566	68333	66666	65433	68950	66050	57	20300	500	50240	100	1	11494767	7920	13.26	2.95	12	0.47	5197.00	23321.00	99500	20221114	-30.75	61100	20220930	12.77	95500	-27.85	20230208	67000	2.84	20230103	99500	-30.75	20221114	61100	12.77	20220930	2.53	Y	067160	500	57 억	2851204	N	N	7876	N	N
64	20230720	100549	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68900	1000	2	1.47	2298764800	33647	14.72	68000	69300	67300	88200	47600	67900	68320.14	24.80	0	-115	71233	69566	68333	66666	65433	68950	66050	57	20300	500	50240	100	1	11494767	7920	13.26	2.95	12	0.29	5197.00	23321.00	99500	20221114	-30.75	61100	20220930	12.77	95500	-27.85	20230208	67000	2.84	20230103	99500	-30.75	20221114	61100	12.77	20220930	2.53	Y	067160	500	57 억	2851204	N	N	7876	N	N
65	20230720	090549	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68000	100	2	0.15	230212300	3387	1.48	68000	68300	67700	88200	47600	67900	67969.53	24.80	0	-1543	71233	69566	68333	66666	65433	68950	66050	57	20300	500	50240	100	1	11494767	7816	13.08	2.92	12	0.03	5197.00	23321.00	99500	20221114	-31.66	61100	20220930	11.29	95500	-28.80	20230208	67000	1.49	20230103	99500	-31.66	20221114	61100	11.29	20220930	2.53	Y	067160	500	57 억	2851204	N	N	7876	N	N
66	20230719	160600	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	67900	-1200	5	-1.74	15475345100	228081	82.89	69600	70000	67100	89800	48400	69100	67850.17	24.53	0	-9779	72633	70866	69733	67966	66833	70300	67400	57	20700	500	51130	100	1	11494767	7805	13.07	2.91	12	1.98	5197.00	23321.00	99500	20221114	-31.76	61100	20220930	11.13	95500	-28.90	20230208	67000	1.34	20230103	99500	-31.76	20221114	61100	11.13	20220930	2.47	Y	067160	500	57 억	2819941	N	N	7876	N	N
67	20230719	150559	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	67900	-1200	5	-1.74	15014466300	221297	80.42	69600	70000	67100	89800	48400	69100	67847.58	24.53	0	-11944	72633	70866	69733	67966	66833	70300	67400	57	20700	500	51130	100	1	11494767	7805	13.07	2.91	12	1.93	5197.00	23321.00	99500	20221114	-31.76	61100	20220930	11.13	95500	-28.90	20230208	67000	1.34	20230103	99500	-31.76	20221114	61100	11.13	20220930	2.47	Y	067160	500	57 억	2819941	N	N	10011	N	N
68	20230719	140600	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	67800	-1300	5	-1.88	12974747600	191201	69.49	69600	70000	67100	89800	48400	69100	67859.20	24.53	0	-23227	72633	70866	69733	67966	66833	70300	67400	57	20700	500	51130	100	1	11494767	7793	13.05	2.91	12	1.66	5197.00	23321.00	99500	20221114	-31.86	61100	20220930	10.97	95500	-29.01	20230208	67000	1.19	20230103	99500	-31.86	20221114	61100	10.97	20220930	2.47	Y	067160	500	57 억	2819941	N	N	10011	N	N
69	20230719	130554	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	67700	-1400	5	-2.03	10806663500	159167	57.84	69600	70000	67100	89800	48400	69100	67895.13	24.53	0	-28083	72633	70866	69733	67966	66833	70300	67400	57	20700	500	51130	100	1	11494767	7782	13.03	2.90	12	1.38	5197.00	23321.00	99500	20221114	-31.96	61100	20220930	10.80	95500	-29.11	20230208	67000	1.04	20230103	99500	-31.96	20221114	61100	10.80	20220930	2.47	Y	067160	500	57 억	2819941	N	N	10011	N	N
70	20230719	120600	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	67300	-1800	5	-2.60	8829046800	129938	47.22	69600	70000	67100	89800	48400	69100	67948.15	24.53	0	-32511	72633	70866	69733	67966	66833	70300	67400	57	20700	500	51130	100	1	11494767	7736	12.95	2.89	12	1.13	5197.00	23321.00	99500	20221114	-32.36	61100	20220930	10.15	95500	-29.53	20230208	67000	0.45	20230103	99500	-32.36	20221114	61100	10.15	20220930	2.47	Y	067160	500	57 억	2819941	N	N	10011	N	N
71	20230719	110600	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	67300	-1800	5	-2.60	7256264300	106542	38.72	69600	70000	67100	89800	48400	69100	68107.08	24.53	0	-29300	72633	70866	69733	67966	66833	70300	67400	57	20700	500	51130	100	1	11494767	7736	12.95	2.89	12	0.93	5197.00	23321.00	99500	20221114	-32.36	61100	20220930	10.15	95500	-29.53	20230208	67000	0.45	20230103	99500	-32.36	20221114	61100	10.15	20220930	2.47	Y	067160	500	57 억	2819941	N	N	10011	N	N
72	20230719	100555	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	67700	-1400	5	-2.03	4221789000	61601	22.39	69600	70000	67600	89800	48400	69100	68534.42	24.53	0	-18524	72633	70866	69733	67966	66833	70300	67400	57	20700	500	51130	100	1	11494767	7782	13.03	2.90	12	0.54	5197.00	23321.00	99500	20221114	-31.96	61100	20220930	10.80	95500	-29.11	20230208	67000	1.04	20230103	99500	-31.96	20221114	61100	10.80	20220930	2.47	Y	067160	500	57 억	2819941	N	N	10011	N	N
73	20230719	090555	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	69200	100	2	0.14	573032300	8230	2.99	69600	70000	69200	89800	48400	69100	69627.25	24.53	0	-516	72633	70866	69733	67966	66833	70300	67400	57	20700	500	51130	100	1	11494767	7954	13.32	2.97	12	0.07	5197.00	23321.00	99500	20221114	-30.45	61100	20220930	13.26	95500	-27.54	20230208	67000	3.28	20230103	99500	-30.45	20221114	61100	13.26	20220930	2.47	Y	067160	500	57 억	2819941	N	N	10011	N	N
74	20230718	160555	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	69100	-1300	5	-1.85	18994736300	274302	182.74	70500	71500	68600	91500	49300	70400	69247.65	23.97	0	48948	72266	71332	70666	69732	69066	71000	69400	57	21100	500	52090	100	1	11494767	7943	13.30	2.96	12	2.39	5197.00	23321.00	99500	20221114	-30.55	61100	20220930	13.09	95500	-27.64	20230208	67000	3.13	20230103	99500	-30.55	20221114	61100	13.09	20220930	2.49	Y	067160	500	57 억	2755412	N	N	10011	N	N
75	20230718	150555	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	69000	-1400	5	-1.99	17897732300	258395	172.15	70500	71500	68600	91500	49300	70400	69264.94	23.97	0	43685	72266	71332	70666	69732	69066	71000	69400	57	21100	500	52090	100	1	11494767	7931	13.28	2.96	12	2.25	5197.00	23321.00	99500	20221114	-30.65	61100	20220930	12.93	95500	-27.75	20230208	67000	2.99	20230103	99500	-30.65	20221114	61100	12.93	20220930	2.49	Y	067160	500	57 억	2755412	N	N	10205	N	N
76	20230718	140552	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	69200	-1200	5	-1.70	13823283500	199402	132.84	70500	71500	68600	91500	49300	70400	69323.61	23.97	0	14559	72266	71332	70666	69732	69066	71000	69400	57	21100	500	52090	100	1	11494767	7954	13.32	2.97	12	1.73	5197.00	23321.00	99500	20221114	-30.45	61100	20220930	13.26	95500	-27.54	20230208	67000	3.28	20230103	99500	-30.45	20221114	61100	13.26	20220930	2.49	Y	067160	500	57 억	2755412	N	N	10205	N	N
77	20230718	130552	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68800	-1600	5	-2.27	10896978700	157041	104.62	70500	71500	68600	91500	49300	70400	69389.28	23.97	0	-8106	72266	71332	70666	69732	69066	71000	69400	57	21100	500	52090	100	1	11494767	7908	13.24	2.95	12	1.37	5197.00	23321.00	99500	20221114	-30.85	61100	20220930	12.60	95500	-27.96	20230208	67000	2.69	20230103	99500	-30.85	20221114	61100	12.60	20220930	2.49	Y	067160	500	57 억	2755412	N	N	10205	N	N
78	20230718	120557	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68700	-1700	5	-2.41	8385124100	120542	80.31	70500	71500	68600	91500	49300	70400	69561.74	23.97	0	-17803	72266	71332	70666	69732	69066	71000	69400	57	21100	500	52090	100	1	11494767	7897	13.22	2.95	12	1.05	5197.00	23321.00	99500	20221114	-30.95	61100	20220930	12.44	95500	-28.06	20230208	67000	2.54	20230103	99500	-30.95	20221114	61100	12.44	20220930	2.49	Y	067160	500	57 억	2755412	N	N	10205	N	N
79	20230718	110557	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68900	-1500	5	-2.13	6291769800	90118	60.04	70500	71500	68800	91500	49300	70400	69816.91	23.97	0	-15805	72266	71332	70666	69732	69066	71000	69400	57	21100	500	52090	100	1	11494767	7920	13.26	2.95	12	0.78	5197.00	23321.00	99500	20221114	-30.75	61100	20220930	12.77	95500	-27.85	20230208	67000	2.84	20230103	99500	-30.75	20221114	61100	12.77	20220930	2.49	Y	067160	500	57 억	2755412	N	N	10205	N	N
80	20230718	100550	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	69700	-700	5	-0.99	3021197900	42899	28.58	70500	71500	69700	91500	49300	70400	70425.84	23.97	0	-5693	72266	71332	70666	69732	69066	71000	69400	57	21100	500	52090	100	1	11494767	8012	13.41	2.99	12	0.37	5197.00	23321.00	99500	20221114	-29.95	61100	20220930	14.08	95500	-27.02	20230208	67000	4.03	20230103	99500	-29.95	20221114	61100	14.08	20220930	2.49	Y	067160	500	57 억	2755412	N	N	10205	N	N
81	20230718	090551	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70900	500	2	0.71	292458200	4138	2.76	70500	70900	70400	91500	49300	70400	70677.29	23.97	0	139	72266	71332	70666	69732	69066	71000	69400	57	21100	500	52090	100	1	11494767	8150	13.64	3.04	12	0.04	5197.00	23321.00	99500	20221114	-28.74	61100	20220930	16.04	95500	-25.76	20230208	67000	5.82	20230103	99500	-28.74	20221114	61100	16.04	20220930	2.49	Y	067160	500	57 억	2755412	N	N	10205	N	N
82	20230717	160553	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70400	-1300	5	-1.81	10550984900	149713	158.22	71400	71600	70000	93200	50200	71700	70474.55	23.66	0	14522	72833	72266	71633	71066	70433	72550	71350	57	21500	500	53050	100	1	11494767	8092	13.55	3.02	12	1.30	5197.00	23321.00	99500	20221114	-29.25	61100	20220930	15.22	95500	-26.28	20230208	67000	5.07	20230103	99500	-29.25	20221114	61100	15.22	20220930	2.47	Y	067160	500	57 억	2720045	N	N	10205	N	N
83	20230717	150549	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70400	-1300	5	-1.81	10196220400	144668	152.89	71400	71600	70000	93200	50200	71700	70479.89	23.66	0	13624	72833	72266	71633	71066	70433	72550	71350	57	21500	500	53050	100	1	11494767	8092	13.55	3.02	12	1.26	5197.00	23321.00	99500	20221114	-29.25	61100	20220930	15.22	95500	-26.28	20230208	67000	5.07	20230103	99500	-29.25	20221114	61100	15.22	20220930	2.47	Y	067160	500	57 억	2720045	N	N	8106	N	N
84	20230717	140552	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70300	-1400	5	-1.95	8177943200	115932	122.52	71400	71600	70000	93200	50200	71700	70540.57	23.66	0	9182	72833	72266	71633	71066	70433	72550	71350	57	21500	500	53050	100	1	11494767	8081	13.53	3.01	12	1.01	5197.00	23321.00	99500	20221114	-29.35	61100	20220930	15.06	95500	-26.39	20230208	67000	4.93	20230103	99500	-29.35	20221114	61100	15.06	20220930	2.47	Y	067160	500	57 억	2720045	N	N	8106	N	N
85	20230717	130547	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70500	-1200	5	-1.67	6273672900	88855	93.90	71400	71600	70000	93200	50200	71700	70605.38	23.66	0	8244	72833	72266	71633	71066	70433	72550	71350	57	21500	500	53050	100	1	11494767	8104	13.57	3.02	12	0.77	5197.00	23321.00	99500	20221114	-29.15	61100	20220930	15.38	95500	-26.18	20230208	67000	5.22	20230103	99500	-29.15	20221114	61100	15.38	20220930	2.47	Y	067160	500	57 억	2720045	N	N	8106	N	N
86	20230717	120554	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70500	-1200	5	-1.67	4512133700	63893	67.52	71400	71600	70000	93200	50200	71700	70619.67	23.66	0	629	72833	72266	71633	71066	70433	72550	71350	57	21500	500	53050	100	1	11494767	8104	13.57	3.02	12	0.56	5197.00	23321.00	99500	20221114	-29.15	61100	20220930	15.38	95500	-26.18	20230208	67000	5.22	20230103	99500	-29.15	20221114	61100	15.38	20220930	2.47	Y	067160	500	57 억	2720045	N	N	8106	N	N
87	20230717	110547	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70400	-1300	5	-1.81	2932329000	41469	43.82	71400	71600	70000	93200	50200	71700	70710.66	23.66	0	-1283	72833	72266	71633	71066	70433	72550	71350	57	21500	500	53050	100	1	11494767	8092	13.55	3.02	12	0.36	5197.00	23321.00	99500	20221114	-29.25	61100	20220930	15.22	95500	-26.28	20230208	67000	5.07	20230103	99500	-29.25	20221114	61100	15.22	20220930	2.47	Y	067160	500	57 억	2720045	N	N	8106	N	N
88	20230717	100548	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70800	-900	5	-1.26	1726846200	24427	25.81	71400	71400	70000	93200	50200	71700	70692.96	23.66	0	-3987	72833	72266	71633	71066	70433	72550	71350	57	21500	500	53050	100	1	11494767	8138	13.62	3.04	12	0.21	5197.00	23321.00	99500	20221114	-28.84	61100	20220930	15.88	95500	-25.86	20230208	67000	5.67	20230103	99500	-28.84	20221114	61100	15.88	20220930	2.47	Y	067160	500	57 억	2720045	N	N	8106	N	N
89	20230717	090546	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70400	-1300	5	-1.81	477746200	6781	7.17	71400	71400	70000	93200	50200	71700	70448.30	23.66	0	-2787	72833	72266	71633	71066	70433	72550	71350	57	21500	500	53050	100	1	11494767	8092	13.55	3.02	12	0.06	5197.00	23321.00	99500	20221114	-29.25	61100	20220930	15.22	95500	-26.28	20230208	67000	5.07	20230103	99500	-29.25	20221114	61100	15.22	20220930	2.47	Y	067160	500	57 억	2720045	N	N	8106	N	N
90	20230714	160546	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71700	-300	5	-0.42	6768899000	94499	47.93	71600	72200	71000	93600	50400	72000	71628.96	23.43	0	10916	74133	73066	71933	70866	69733	73100	70900	57	21600	500	53280	100	1	11494767	8242	13.80	3.07	12	0.82	5197.00	23321.00	99500	20221114	-27.94	61100	20220930	17.35	95500	-24.92	20230208	67000	7.01	20230103	99500	-27.94	20221114	61100	17.35	20220930	2.46	Y	067160	500	57 억	2692697	N	N	8106	N	N
91	20230714	150550	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71400	-600	5	-0.83	6319078200	88215	44.74	71600	72200	71000	93600	50400	72000	71632.45	23.43	0	11842	74133	73066	71933	70866	69733	73100	70900	57	21600	500	53280	100	1	11494767	8207	13.74	3.06	12	0.77	5197.00	23321.00	99500	20221114	-28.24	61100	20220930	16.86	95500	-25.24	20230208	67000	6.57	20230103	99500	-28.24	20221114	61100	16.86	20220930	2.46	Y	067160	500	57 억	2692697	N	N	9008	N	N
92	20230714	140552	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71800	-200	5	-0.28	4797803200	66938	33.95	71600	72200	71000	93600	50400	72000	71675.04	23.43	0	10341	74133	73066	71933	70866	69733	73100	70900	57	21600	500	53280	100	1	11494767	8253	13.82	3.08	12	0.58	5197.00	23321.00	99500	20221114	-27.84	61100	20220930	17.51	95500	-24.82	20230208	67000	7.16	20230103	99500	-27.84	20221114	61100	17.51	20220930	2.46	Y	067160	500	57 억	2692697	N	N	9008	N	N
93	20230714	130544	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71700	-300	5	-0.42	4087248400	57028	28.93	71600	72200	71000	93600	50400	72000	71670.56	23.43	0	7067	74133	73066	71933	70866	69733	73100	70900	57	21600	500	53280	100	1	11494767	8242	13.80	3.07	12	0.50	5197.00	23321.00	99500	20221114	-27.94	61100	20220930	17.35	95500	-24.92	20230208	67000	7.01	20230103	99500	-27.94	20221114	61100	17.35	20220930	2.46	Y	067160	500	57 억	2692697	N	N	9008	N	N
94	20230714	120546	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71900	-100	5	-0.14	3518745100	49116	24.91	71600	72200	71000	93600	50400	72000	71641.09	23.43	0	4513	74133	73066	71933	70866	69733	73100	70900	57	21600	500	53280	100	1	11494767	8265	13.83	3.08	12	0.43	5197.00	23321.00	99500	20221114	-27.74	61100	20220930	17.68	95500	-24.71	20230208	67000	7.31	20230103	99500	-27.74	20221114	61100	17.68	20220930	2.46	Y	067160	500	57 억	2692697	N	N	9008	N	N
95	20230714	110549	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71300	-700	5	-0.97	2405062800	33606	17.05	71600	72200	71000	93600	50400	72000	71565.69	23.43	0	-4067	74133	73066	71933	70866	69733	73100	70900	57	21600	500	53280	100	1	11494767	8196	13.72	3.06	12	0.29	5197.00	23321.00	99500	20221114	-28.34	61100	20220930	16.69	95500	-25.34	20230208	67000	6.42	20230103	99500	-28.34	20221114	61100	16.69	20220930	2.46	Y	067160	500	57 억	2692697	N	N	9008	N	N
96	20230714	100552	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71200	-800	5	-1.11	1699894500	23701	12.02	71600	72200	71000	93600	50400	72000	71721.78	23.43	0	-1613	74133	73066	71933	70866	69733	73100	70900	57	21600	500	53280	100	1	11494767	8184	13.70	3.05	12	0.21	5197.00	23321.00	99500	20221114	-28.44	61100	20220930	16.53	95500	-25.45	20230208	67000	6.27	20230103	99500	-28.44	20221114	61100	16.53	20220930	2.46	Y	067160	500	57 억	2692697	N	N	9008	N	N
97	20230714	090548	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71900	-100	5	-0.14	126367100	1760	0.89	71600	72200	71500	93600	50400	72000	71792.41	23.43	0	-138	74133	73066	71933	70866	69733	73100	70900	57	21600	500	53280	100	1	11494767	8265	13.83	3.08	12	0.02	5197.00	23321.00	99500	20221114	-27.74	61100	20220930	17.68	95500	-24.71	20230208	67000	7.31	20230103	99500	-27.74	20221114	61100	17.68	20220930	2.46	Y	067160	500	57 억	2692697	N	N	9008	N	N
98	20230713	160546	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72000	800	2	1.12	14117740300	197012	288.77	72000	73000	70800	92500	49900	71200	71659.28	22.81	0	10256	72000	71600	70900	70500	69800	71800	70700	57	21300	500	52680	100	1	11494767	8276	13.85	3.09	12	1.71	5197.00	23321.00	99500	20221114	-27.64	61100	20220930	17.84	95500	-24.61	20230208	67000	7.46	20230103	99500	-27.64	20221114	61100	17.84	20220930	2.51	Y	067160	500	57 억	2621986	N	N	8994	N	N
99	20230713	150543	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71300	100	2	0.14	13070871400	182411	267.37	72000	73000	70800	92500	49900	71200	71656.16	22.81	0	11428	72000	71600	70900	70500	69800	71800	70700	57	21300	500	52680	100	1	11494767	8196	13.72	3.06	12	1.59	5197.00	23321.00	99500	20221114	-28.34	61100	20220930	16.69	95500	-25.34	20230208	67000	6.42	20230103	99500	-28.34	20221114	61100	16.69	20220930	2.51	Y	067160	500	57 억	2621986	N	N	8704	N	N
100	20230713	140542	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71500	300	2	0.42	10298524000	143663	210.57	72000	73000	70800	92500	49900	71200	71685.29	22.81	0	7745	72000	71600	70900	70500	69800	71800	70700	57	21300	500	52680	100	1	11494767	8219	13.76	3.07	12	1.25	5197.00	23321.00	99500	20221114	-28.14	61100	20220930	17.02	95500	-25.13	20230208	67000	6.72	20230103	99500	-28.14	20221114	61100	17.02	20220930	2.51	Y	067160	500	57 억	2621986	N	N	8704	N	N
101	20230713	130544	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71400	200	2	0.28	7237452000	100780	147.72	72000	73000	70800	92500	49900	71200	71814.37	22.81	0	4317	72000	71600	70900	70500	69800	71800	70700	57	21300	500	52680	100	1	11494767	8207	13.74	3.06	12	0.88	5197.00	23321.00	99500	20221114	-28.24	61100	20220930	16.86	95500	-25.24	20230208	67000	6.57	20230103	99500	-28.24	20221114	61100	16.86	20220930	2.51	Y	067160	500	57 억	2621986	N	N	8704	N	N
102	20230713	120539	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71100	-100	5	-0.14	5997573800	83381	122.21	72000	73000	70900	92500	49900	71200	71929.74	22.81	0	633	72000	71600	70900	70500	69800	71800	70700	57	21300	500	52680	100	1	11494767	8173	13.68	3.05	12	0.73	5197.00	23321.00	99500	20221114	-28.54	61100	20220930	16.37	95500	-25.55	20230208	67000	6.12	20230103	99500	-28.54	20221114	61100	16.37	20220930	2.51	Y	067160	500	57 억	2621986	N	N	8704	N	N
103	20230713	110545	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71600	400	2	0.56	4095395900	56661	83.05	72000	73000	71500	92500	49900	71200	72278.92	22.81	0	-38	72000	71600	70900	70500	69800	71800	70700	57	21300	500	52680	100	1	11494767	8230	13.78	3.07	12	0.49	5197.00	23321.00	99500	20221114	-28.04	61100	20220930	17.18	95500	-25.03	20230208	67000	6.87	20230103	99500	-28.04	20221114	61100	17.18	20220930	2.51	Y	067160	500	57 억	2621986	N	N	8704	N	N
104	20230713	100543	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72200	1000	2	1.40	2282259700	31531	46.22	72000	73000	71500	92500	49900	71200	72381.46	22.81	0	1496	72000	71600	70900	70500	69800	71800	70700	57	21300	500	52680	100	1	11494767	8299	13.89	3.10	12	0.27	5197.00	23321.00	99500	20221114	-27.44	61100	20220930	18.17	95500	-24.40	20230208	67000	7.76	20230103	99500	-27.44	20221114	61100	18.17	20220930	2.51	Y	067160	500	57 억	2621986	N	N	8704	N	N
105	20230713	090511	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72500	1300	2	1.83	494694200	6828	10.01	72000	72800	71500	92500	49900	71200	72450.82	22.81	0	1834	72000	71600	70900	70500	69800	71800	70700	57	21300	500	52680	100	1	11494767	8334	13.95	3.11	12	0.06	5197.00	23321.00	99500	20221114	-27.14	61100	20220930	18.66	95500	-24.08	20230208	67000	8.21	20230103	99500	-27.14	20221114	61100	18.66	20220930	2.51	Y	067160	500	57 억	2621986	N	N	8704	N	N
106	20230712	160540	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71200	600	2	0.85	4825537300	68120	88.01	70700	71300	70200	91700	49500	70600	70837.67	22.67	0	12680	72133	71366	70233	69466	68333	71750	69850	57	21100	500	52240	100	1	11494767	8184	13.70	3.05	12	0.59	5197.00	23321.00	99500	20221114	-28.44	61100	20220930	16.53	95500	-25.45	20230208	67000	6.27	20230103	99500	-28.44	20221114	61100	16.53	20220930	2.52	Y	067160	500	57 억	2605610	N	N	8704	N	N
107	20230712	150537	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71100	500	2	0.71	4526220600	63911	82.57	70700	71300	70200	91700	49500	70600	70820.68	22.67	0	12005	72133	71366	70233	69466	68333	71750	69850	57	21100	500	52240	100	1	11494767	8173	13.68	3.05	12	0.56	5197.00	23321.00	99500	20221114	-28.54	61100	20220930	16.37	95500	-25.55	20230208	67000	6.12	20230103	99500	-28.54	20221114	61100	16.37	20220930	2.52	Y	067160	500	57 억	2605610	N	N	9829	N	N
108	20230712	140536	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70800	200	2	0.28	3462139400	48898	63.18	70700	71300	70200	91700	49500	70600	70803.29	22.67	0	6352	72133	71366	70233	69466	68333	71750	69850	57	21100	500	52240	100	1	11494767	8138	13.62	3.04	12	0.43	5197.00	23321.00	99500	20221114	-28.84	61100	20220930	15.88	95500	-25.86	20230208	67000	5.67	20230103	99500	-28.84	20221114	61100	15.88	20220930	2.52	Y	067160	500	57 억	2605610	N	N	9829	N	N
109	20230712	130538	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70800	200	2	0.28	2703199300	38179	49.33	70700	71300	70200	91700	49500	70600	70803.30	22.67	0	3226	72133	71366	70233	69466	68333	71750	69850	57	21100	500	52240	100	1	11494767	8138	13.62	3.04	12	0.33	5197.00	23321.00	99500	20221114	-28.84	61100	20220930	15.88	95500	-25.86	20230208	67000	5.67	20230103	99500	-28.84	20221114	61100	15.88	20220930	2.52	Y	067160	500	57 억	2605610	N	N	9829	N	N
110	20230712	120538	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70400	-200	5	-0.28	2158292800	30476	39.38	70700	71300	70200	91700	49500	70600	70819.43	22.67	0	709	72133	71366	70233	69466	68333	71750	69850	57	21100	500	52240	100	1	11494767	8092	13.55	3.02	12	0.27	5197.00	23321.00	99500	20221114	-29.25	61100	20220930	15.22	95500	-26.28	20230208	67000	5.07	20230103	99500	-29.25	20221114	61100	15.22	20220930	2.52	Y	067160	500	57 억	2605610	N	N	9829	N	N
111	20230712	110538	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70600	0	3	0.00	1658171700	23373	30.20	70700	71300	70400	91700	49500	70600	70943.90	22.67	0	815	72133	71366	70233	69466	68333	71750	69850	57	21100	500	52240	100	1	11494767	8115	13.58	3.03	12	0.20	5197.00	23321.00	99500	20221114	-29.05	61100	20220930	15.55	95500	-26.07	20230208	67000	5.37	20230103	99500	-29.05	20221114	61100	15.55	20220930	2.52	Y	067160	500	57 억	2605610	N	N	9829	N	N
112	20230712	100540	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70900	300	2	0.42	847411500	11934	15.42	70700	71300	70700	91700	49500	70600	71008.17	22.67	0	2546	72133	71366	70233	69466	68333	71750	69850	57	21100	500	52240	100	1	11494767	8150	13.64	3.04	12	0.10	5197.00	23321.00	99500	20221114	-28.74	61100	20220930	16.04	95500	-25.76	20230208	67000	5.82	20230103	99500	-28.74	20221114	61100	16.04	20220930	2.52	Y	067160	500	57 억	2605610	N	N	9829	N	N
113	20230712	090539	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71300	700	2	0.99	162414800	2287	2.95	70700	71300	70700	91700	49500	70600	71016.53	22.67	0	269	72133	71366	70233	69466	68333	71750	69850	57	21100	500	52240	100	1	11494767	8196	13.72	3.06	12	0.02	5197.00	23321.00	99500	20221114	-28.34	61100	20220930	16.69	95500	-25.34	20230208	67000	6.42	20230103	99500	-28.34	20221114	61100	16.69	20220930	2.52	Y	067160	500	57 억	2605610	N	N	9829	N	N
114	20230711	160531	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70600	1500	2	2.17	5424806700	76952	58.67	69200	71000	69100	89800	48400	69100	70495.97	22.53	0	12172	71766	70432	69766	68432	67766	70100	68100	57	20700	500	51130	100	1	11494767	8115	13.58	3.03	12	0.67	5197.00	23321.00	99500	20221114	-29.05	61100	20220930	15.55	95500	-26.07	20230208	67000	5.37	20230103	99500	-29.05	20221114	61100	15.55	20220930	2.44	Y	067160	500	57 억	2589738	N	N	9829	N	N
115	20230711	150531	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70600	1500	2	2.17	5023765600	71281	54.35	69200	71000	69100	89800	48400	69100	70478.33	22.53	0	8982	71766	70432	69766	68432	67766	70100	68100	57	20700	500	51130	100	1	11494767	8115	13.58	3.03	12	0.62	5197.00	23321.00	99500	20221114	-29.05	61100	20220930	15.55	95500	-26.07	20230208	67000	5.37	20230103	99500	-29.05	20221114	61100	15.55	20220930	2.44	Y	067160	500	57 억	2589738	N	N	14467	N	N
116	20230711	140528	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70500	1400	2	2.03	4026836200	57145	43.57	69200	71000	69100	89800	48400	69100	70466.99	22.53	0	6235	71766	70432	69766	68432	67766	70100	68100	57	20700	500	51130	100	1	11494767	8104	13.57	3.02	12	0.50	5197.00	23321.00	99500	20221114	-29.15	61100	20220930	15.38	95500	-26.18	20230208	67000	5.22	20230103	99500	-29.15	20221114	61100	15.38	20220930	2.44	Y	067160	500	57 억	2589738	N	N	14467	N	N
117	20230711	130521	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70200	1100	2	1.59	3411423700	48407	36.91	69200	71000	69100	89800	48400	69100	70473.77	22.53	0	8236	71766	70432	69766	68432	67766	70100	68100	57	20700	500	51130	100	1	11494767	8069	13.51	3.01	12	0.42	5197.00	23321.00	99500	20221114	-29.45	61100	20220930	14.89	95500	-26.49	20230208	67000	4.78	20230103	99500	-29.45	20221114	61100	14.89	20220930	2.44	Y	067160	500	57 억	2589738	N	N	14467	N	N
118	20230711	120534	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70300	1200	2	1.74	2857191000	40536	30.91	69200	71000	69100	89800	48400	69100	70485.27	22.53	0	7814	71766	70432	69766	68432	67766	70100	68100	57	20700	500	51130	100	1	11494767	8081	13.53	3.01	12	0.35	5197.00	23321.00	99500	20221114	-29.35	61100	20220930	15.06	95500	-26.39	20230208	67000	4.93	20230103	99500	-29.35	20221114	61100	15.06	20220930	2.44	Y	067160	500	57 억	2589738	N	N	14467	N	N
119	20230711	110536	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70800	1700	2	2.46	2164565400	30704	23.41	69200	71000	69100	89800	48400	69100	70497.83	22.53	0	7075	71766	70432	69766	68432	67766	70100	68100	57	20700	500	51130	100	1	11494767	8138	13.62	3.04	12	0.27	5197.00	23321.00	99500	20221114	-28.84	61100	20220930	15.88	95500	-25.86	20230208	67000	5.67	20230103	99500	-28.84	20221114	61100	15.88	20220930	2.44	Y	067160	500	57 억	2589738	N	N	14467	N	N
120	20230711	100534	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70800	1700	2	2.46	1295609400	18408	14.04	69200	71000	69100	89800	48400	69100	70382.95	22.53	0	6009	71766	70432	69766	68432	67766	70100	68100	57	20700	500	51130	100	1	11494767	8138	13.62	3.04	12	0.16	5197.00	23321.00	99500	20221114	-28.84	61100	20220930	15.88	95500	-25.86	20230208	67000	5.67	20230103	99500	-28.84	20221114	61100	15.88	20220930	2.44	Y	067160	500	57 억	2589738	N	N	14467	N	N
121	20230711	090534	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70200	1100	2	1.59	343309400	4931	3.76	69200	70300	69100	89800	48400	69100	69622.67	22.53	0	2439	71766	70432	69766	68432	67766	70100	68100	57	20700	500	51130	100	1	11494767	8069	13.51	3.01	12	0.04	5197.00	23321.00	99500	20221114	-29.45	61100	20220930	14.89	95500	-26.49	20230208	67000	4.78	20230103	99500	-29.45	20221114	61100	14.89	20220930	2.44	Y	067160	500	57 억	2589738	N	N	14467	N	N
122	20230710	160530	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	69100	-1900	5	-2.68	8987580700	128857	48.77	70700	71100	69100	92300	49700	71000	69750.85	22.57	0	-23967	77466	74232	71166	67932	64866	72700	66400	57	21300	500	52540	100	1	11494767	7943	13.30	2.96	12	1.12	5197.00	23321.00	99500	20221114	-30.55	61100	20220930	13.09	95500	-27.64	20230208	67000	3.13	20230103	99500	-30.55	20221114	61100	13.09	20220930	2.47	Y	067160	500	57 억	2594937	N	N	14457	N	N
123	20230710	150529	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	69200	-1800	5	-2.54	8543007400	122429	46.34	70700	71100	69100	92300	49700	71000	69779.03	22.57	0	-22502	77466	74232	71166	67932	64866	72700	66400	57	21300	500	52540	100	1	11494767	7954	13.32	2.97	12	1.07	5197.00	23321.00	99500	20221114	-30.45	61100	20220930	13.26	95500	-27.54	20230208	67000	3.28	20230103	99500	-30.45	20221114	61100	13.26	20220930	2.47	Y	067160	500	57 억	2594937	N	N	45716	N	N
124	20230710	140525	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	69500	-1500	5	-2.11	6252772700	89385	33.83	70700	71100	69400	92300	49700	71000	69952.97	22.57	0	-11427	77466	74232	71166	67932	64866	72700	66400	57	21300	500	52540	100	1	11494767	7989	13.37	2.98	12	0.78	5197.00	23321.00	99500	20221114	-30.15	61100	20220930	13.75	95500	-27.23	20230208	67000	3.73	20230103	99500	-30.15	20221114	61100	13.75	20220930	2.47	Y	067160	500	57 억	2594937	N	N	45716	N	N
125	20230710	130520	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	69700	-1300	5	-1.83	4823532600	68942	26.09	70700	71100	69400	92300	49700	71000	69964.71	22.57	0	-9147	77466	74232	71166	67932	64866	72700	66400	57	21300	500	52540	100	1	11494767	8012	13.41	2.99	12	0.60	5197.00	23321.00	99500	20221114	-29.95	61100	20220930	14.08	95500	-27.02	20230208	67000	4.03	20230103	99500	-29.95	20221114	61100	14.08	20220930	2.47	Y	067160	500	57 억	2594937	N	N	45716	N	N
126	20230710	120530	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70000	-1000	5	-1.41	4021528400	57448	21.74	70700	71100	69400	92300	49700	71000	70002.50	22.57	0	-7629	77466	74232	71166	67932	64866	72700	66400	57	21300	500	52540	100	1	11494767	8046	13.47	3.00	12	0.50	5197.00	23321.00	99500	20221114	-29.65	61100	20220930	14.57	95500	-26.70	20230208	67000	4.48	20230103	99500	-29.65	20221114	61100	14.57	20220930	2.47	Y	067160	500	57 억	2594937	N	N	45716	N	N
127	20230710	110531	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	69700	-1300	5	-1.83	2894683400	41256	15.61	70700	71100	69500	92300	49700	71000	70163.43	22.57	0	-3228	77466	74232	71166	67932	64866	72700	66400	57	21300	500	52540	100	1	11494767	8012	13.41	2.99	12	0.36	5197.00	23321.00	99500	20221114	-29.95	61100	20220930	14.08	95500	-27.02	20230208	67000	4.03	20230103	99500	-29.95	20221114	61100	14.08	20220930	2.47	Y	067160	500	57 억	2594937	N	N	45716	N	N
128	20230710	100531	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70200	-800	5	-1.13	1807434600	25707	9.73	70700	71100	69500	92300	49700	71000	70308.37	22.57	0	3294	77466	74232	71166	67932	64866	72700	66400	57	21300	500	52540	100	1	11494767	8069	13.51	3.01	12	0.22	5197.00	23321.00	99500	20221114	-29.45	61100	20220930	14.89	95500	-26.49	20230208	67000	4.78	20230103	99500	-29.45	20221114	61100	14.89	20220930	2.47	Y	067160	500	57 억	2594937	N	N	45716	N	N
129	20230710	090525	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70700	-300	5	-0.42	250116900	3533	1.34	70700	71100	70600	92300	49700	71000	70793.02	22.57	0	983	77466	74232	71166	67932	64866	72700	66400	57	21300	500	52540	100	1	11494767	8127	13.60	3.03	12	0.03	5197.00	23321.00	99500	20221114	-28.94	61100	20220930	15.71	95500	-25.97	20230208	67000	5.52	20230103	99500	-28.94	20221114	61100	15.71	20220930	2.47	Y	067160	500	57 억	2594937	N	N	45716	N	N
130	20230707	160523	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71000	-2800	5	-3.79	18575467200	262975	216.34	73800	74400	68100	95900	51700	73800	70635.47	22.82	0	-78133	76933	75366	74433	72866	71933	74900	72400	57	22100	500	54610	100	1	11494767	8161	13.66	3.04	12	2.29	5197.00	23321.00	99500	20221114	-28.64	61100	20220930	16.20	95500	-25.65	20230208	67000	5.97	20230103	99500	-28.64	20221114	61100	16.20	20220930	2.48	Y	067160	500	57 억	2622716	N	N	45716	N	N
131	20230707	150525	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71100	-2700	5	-3.66	18006360600	254965	209.75	73800	74400	68100	95900	51700	73800	70622.85	22.82	0	-76777	76933	75366	74433	72866	71933	74900	72400	57	22100	500	54610	100	1	11494767	8173	13.68	3.05	12	2.22	5197.00	23321.00	99500	20221114	-28.54	61100	20220930	16.37	95500	-25.55	20230208	67000	6.12	20230103	99500	-28.54	20221114	61100	16.37	20220930	2.48	Y	067160	500	57 억	2622716	N	N	18123	N	N
132	20230707	140533	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71100	-2700	5	-3.66	17013580600	241007	198.27	73800	74400	68100	95900	51700	73800	70593.69	22.82	0	-73219	76933	75366	74433	72866	71933	74900	72400	57	22100	500	54610	100	1	11494767	8173	13.68	3.05	12	2.10	5197.00	23321.00	99500	20221114	-28.54	61100	20220930	16.37	95500	-25.55	20230208	67000	6.12	20230103	99500	-28.54	20221114	61100	16.37	20220930	2.48	Y	067160	500	57 억	2622716	N	N	18123	N	N
133	20230707	130529	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71400	-2400	5	-3.25	16182665100	229331	188.66	73800	74400	68100	95900	51700	73800	70564.64	22.82	0	-69711	76933	75366	74433	72866	71933	74900	72400	57	22100	500	54610	100	1	11494767	8207	13.74	3.06	12	2.00	5197.00	23321.00	99500	20221114	-28.24	61100	20220930	16.86	95500	-25.24	20230208	67000	6.57	20230103	99500	-28.24	20221114	61100	16.86	20220930	2.48	Y	067160	500	57 억	2622716	N	N	18123	N	N
134	20230707	120530	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71400	-2400	5	-3.25	14919475000	211638	174.11	73800	74400	68100	95900	51700	73800	70495.22	22.82	0	-66081	76933	75366	74433	72866	71933	74900	72400	57	22100	500	54610	100	1	11494767	8207	13.74	3.06	12	1.84	5197.00	23321.00	99500	20221114	-28.24	61100	20220930	16.86	95500	-25.24	20230208	67000	6.57	20230103	99500	-28.24	20221114	61100	16.86	20220930	2.48	Y	067160	500	57 억	2622716	N	N	18123	N	N
135	20230707	110530	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68700	-5100	5	-6.91	10961436600	154996	127.51	73800	74400	68100	95900	51700	73800	70720.73	22.82	0	-50333	76933	75366	74433	72866	71933	74900	72400	57	22100	500	54610	100	1	11494767	7897	13.22	2.95	12	1.35	5197.00	23321.00	99500	20221114	-30.95	61100	20220930	12.44	95500	-28.06	20230208	67000	2.54	20230103	99500	-30.95	20221114	61100	12.44	20220930	2.48	Y	067160	500	57 억	2622716	N	N	18123	N	N
136	20230707	100525	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71500	-2300	5	-3.12	3124108500	43054	35.42	73800	74400	71500	95900	51700	73800	72562.50	22.82	0	-19656	76933	75366	74433	72866	71933	74900	72400	57	22100	500	54610	100	1	11494767	8219	13.76	3.07	12	0.37	5197.00	23321.00	99500	20221114	-28.14	61100	20220930	17.02	95500	-25.13	20230208	67000	6.72	20230103	99500	-28.14	20221114	61100	17.02	20220930	2.48	Y	067160	500	57 억	2622716	N	N	18123	N	N
137	20230707	090523	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74000	200	2	0.27	171309500	2328	1.92	73800	74000	73300	95900	51700	73800	73586.37	22.82	0	549	76933	75366	74433	72866	71933	74900	72400	57	22100	500	54610	100	1	11494767	8506	14.24	3.17	12	0.02	5197.00	23321.00	99500	20221114	-25.63	61100	20220930	21.11	95500	-22.51	20230208	67000	10.45	20230103	99500	-25.63	20221114	61100	21.11	20220930	2.48	Y	067160	500	57 억	2622716	N	N	18123	N	N
138	20230706	160525	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73800	-400	5	-0.54	9047483500	121209	114.08	74500	76000	73500	96400	52000	74200	74644.37	22.59	0	-16270	76866	75532	74766	73432	72666	75150	73050	57	22200	500	54900	100	1	11494767	8483	14.20	3.16	12	1.05	5197.00	23321.00	99500	20221114	-25.83	61100	20220930	20.79	95500	-22.72	20230208	67000	10.15	20230103	99500	-25.83	20221114	61100	20.79	20220930	2.49	Y	067160	500	57 억	2596803	N	N	18123	N	N
139	20230706	150525	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74200	0	3	0.00	8327639400	111501	104.94	74500	76000	73500	96400	52000	74200	74686.68	22.59	0	-13481	76866	75532	74766	73432	72666	75150	73050	57	22200	500	54900	100	1	11494767	8529	14.28	3.18	12	0.97	5197.00	23321.00	99500	20221114	-25.43	61100	20220930	21.44	95500	-22.30	20230208	67000	10.75	20230103	99500	-25.43	20221114	61100	21.44	20220930	2.49	Y	067160	500	57 억	2596803	N	N	20349	N	N
140	20230706	140526	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73700	-500	5	-0.67	7115919900	95094	89.50	74500	76000	73600	96400	52000	74200	74830.38	22.59	0	-9625	76866	75532	74766	73432	72666	75150	73050	57	22200	500	54900	100	1	11494767	8472	14.18	3.16	12	0.83	5197.00	23321.00	99500	20221114	-25.93	61100	20220930	20.62	95500	-22.83	20230208	67000	10.00	20230103	99500	-25.93	20221114	61100	20.62	20220930	2.49	Y	067160	500	57 억	2596803	N	N	20349	N	N
141	20230706	130525	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74300	100	2	0.13	5875078200	78298	73.69	74500	76000	74200	96400	52000	74200	75034.84	22.59	0	-9506	76866	75532	74766	73432	72666	75150	73050	57	22200	500	54900	100	1	11494767	8541	14.30	3.19	12	0.68	5197.00	23321.00	99500	20221114	-25.33	61100	20220930	21.60	95500	-22.20	20230208	67000	10.90	20230103	99500	-25.33	20221114	61100	21.60	20220930	2.49	Y	067160	500	57 억	2596803	N	N	20349	N	N
142	20230706	120523	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74600	400	2	0.54	4782085600	63610	59.87	74500	76000	74300	96400	52000	74200	75178.20	22.59	0	-5398	76866	75532	74766	73432	72666	75150	73050	57	22200	500	54900	100	1	11494767	8575	14.35	3.20	12	0.55	5197.00	23321.00	99500	20221114	-25.03	61100	20220930	22.09	95500	-21.88	20230208	67000	11.34	20230103	99500	-25.03	20221114	61100	22.09	20220930	2.49	Y	067160	500	57 억	2596803	N	N	20349	N	N
143	20230706	110528	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75000	800	2	1.08	3916591200	52040	48.98	74500	76000	74300	96400	52000	74200	75261.17	22.59	0	-3259	76866	75532	74766	73432	72666	75150	73050	57	22200	500	54900	100	1	11494767	8621	14.43	3.22	12	0.45	5197.00	23321.00	99500	20221114	-24.62	61100	20220930	22.75	95500	-21.47	20230208	67000	11.94	20230103	99500	-24.62	20221114	61100	22.75	20220930	2.49	Y	067160	500	57 억	2596803	N	N	20349	N	N
144	20230706	100524	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75500	1300	2	1.75	3051016800	40525	38.14	74500	76000	74300	96400	52000	74200	75287.27	22.59	0	-905	76866	75532	74766	73432	72666	75150	73050	57	22200	500	54900	100	1	11494767	8679	14.53	3.24	12	0.35	5197.00	23321.00	99500	20221114	-24.12	61100	20220930	23.57	95500	-20.94	20230208	67000	12.69	20230103	99500	-24.12	20221114	61100	23.57	20220930	2.49	Y	067160	500	57 억	2596803	N	N	20349	N	N
145	20230706	090525	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75200	1000	2	1.35	349091200	4662	4.39	74500	75300	74500	96400	52000	74200	74880.14	22.59	0	1874	76866	75532	74766	73432	72666	75150	73050	57	22200	500	54900	100	1	11494767	8644	14.47	3.22	12	0.04	5197.00	23321.00	99500	20221114	-24.42	61100	20220930	23.08	95500	-21.26	20230208	67000	12.24	20230103	99500	-24.42	20221114	61100	23.08	20220930	2.49	Y	067160	500	57 억	2596803	N	N	20349	N	N
146	20230705	160522	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74200	-1500	5	-1.98	7911874200	105746	63.62	75300	76100	74000	98400	53000	75700	74820.09	22.53	0	-36891	77500	76600	75500	74600	73500	77050	75050	57	22700	500	56010	100	1	11494767	8529	14.28	3.18	12	0.92	5197.00	23321.00	99500	20221114	-25.43	61100	20220930	21.44	95500	-22.30	20230208	67000	10.75	20230103	99500	-25.43	20221114	61100	21.44	20220930	2.55	Y	067160	500	57 억	2589246	N	N	20349	N	N
147	20230705	150521	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74200	-1500	5	-1.98	7352292900	98205	59.09	75300	76100	74000	98400	53000	75700	74866.69	22.53	0	-32837	77500	76600	75500	74600	73500	77050	75050	57	22700	500	56010	100	1	11494767	8529	14.28	3.18	12	0.85	5197.00	23321.00	99500	20221114	-25.43	61100	20220930	21.44	95500	-22.30	20230208	67000	10.75	20230103	99500	-25.43	20221114	61100	21.44	20220930	2.55	Y	067160	500	57 억	2589246	N	N	24803	N	N
148	20230705	140516	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74100	-1600	5	-2.11	5849558600	77946	46.90	75300	76100	74100	98400	53000	75700	75046.20	22.53	0	-26012	77500	76600	75500	74600	73500	77050	75050	57	22700	500	56010	100	1	11494767	8518	14.26	3.18	12	0.68	5197.00	23321.00	99500	20221114	-25.53	61100	20220930	21.28	95500	-22.41	20230208	67000	10.60	20230103	99500	-25.53	20221114	61100	21.28	20220930	2.55	Y	067160	500	57 억	2589246	N	N	24803	N	N
149	20230705	130516	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75100	-600	5	-0.79	4118902200	54733	32.93	75300	76100	74900	98400	53000	75700	75254.36	22.53	0	-18365	77500	76600	75500	74600	73500	77050	75050	57	22700	500	56010	100	1	11494767	8633	14.45	3.22	12	0.48	5197.00	23321.00	99500	20221114	-24.52	61100	20220930	22.91	95500	-21.36	20230208	67000	12.09	20230103	99500	-24.52	20221114	61100	22.91	20220930	2.55	Y	067160	500	57 억	2589246	N	N	24803	N	N
150	20230705	120515	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75100	-600	5	-0.79	3540122800	47028	28.30	75300	76100	75000	98400	53000	75700	75276.81	22.53	0	-15039	77500	76600	75500	74600	73500	77050	75050	57	22700	500	56010	100	1	11494767	8633	14.45	3.22	12	0.41	5197.00	23321.00	99500	20221114	-24.52	61100	20220930	22.91	95500	-21.36	20230208	67000	12.09	20230103	99500	-24.52	20221114	61100	22.91	20220930	2.55	Y	067160	500	57 억	2589246	N	N	24803	N	N
151	20230705	110521	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75100	-600	5	-0.79	2513479700	33364	20.07	75300	76100	75100	98400	53000	75700	75334.95	22.53	0	-8161	77500	76600	75500	74600	73500	77050	75050	57	22700	500	56010	100	1	11494767	8633	14.45	3.22	12	0.29	5197.00	23321.00	99500	20221114	-24.52	61100	20220930	22.91	95500	-21.36	20230208	67000	12.09	20230103	99500	-24.52	20221114	61100	22.91	20220930	2.55	Y	067160	500	57 억	2589246	N	N	24803	N	N
152	20230705	100518	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75800	100	2	0.13	1571415400	20870	12.56	75300	76100	75100	98400	53000	75700	75295.19	22.53	0	-3194	77500	76600	75500	74600	73500	77050	75050	57	22700	500	56010	100	1	11494767	8713	14.59	3.25	12	0.18	5197.00	23321.00	99500	20221114	-23.82	61100	20220930	24.06	95500	-20.63	20230208	67000	13.13	20230103	99500	-23.82	20221114	61100	24.06	20220930	2.55	Y	067160	500	57 억	2589246	N	N	24803	N	N
153	20230705	090517	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75300	-400	5	-0.53	185415500	2458	1.48	75300	76100	75200	98400	53000	75700	75432.17	22.53	0	-478	77500	76600	75500	74600	73500	77050	75050	57	22700	500	56010	100	1	11494767	8656	14.49	3.23	12	0.02	5197.00	23321.00	99500	20221114	-24.32	61100	20220930	23.24	95500	-21.15	20230208	67000	12.39	20230103	99500	-24.32	20221114	61100	23.24	20220930	2.55	Y	067160	500	57 억	2589246	N	N	24803	N	N
154	20230704	160515	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75700	900	2	1.20	12532062700	165701	155.93	74900	76400	74400	97200	52400	74800	75630.57	22.19	0	-42153	76666	75732	74466	73532	72266	76200	74000	57	22400	500	55350	100	1	11494767	8702	14.57	3.25	12	1.44	5197.00	23321.00	99500	20221114	-23.92	61100	20220930	23.90	95500	-20.73	20230208	67000	12.99	20230103	99500	-23.92	20221114	61100	23.90	20220930	2.52	Y	067160	500	57 억	2550884	N	N	24803	N	N
155	20230704	150509	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75900	1100	2	1.47	12007130200	158768	149.41	74900	76400	74400	97200	52400	74800	75626.89	22.19	0	-40286	76666	75732	74466	73532	72266	76200	74000	57	22400	500	55350	100	1	11494767	8725	14.60	3.25	12	1.38	5197.00	23321.00	99500	20221114	-23.72	61100	20220930	24.22	95500	-20.52	20230208	67000	13.28	20230103	99500	-23.72	20221114	61100	24.22	20220930	2.52	Y	067160	500	57 억	2550884	N	N	9475	N	N
156	20230704	140514	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	76100	1300	2	1.74	9627349500	127490	119.98	74900	76400	74400	97200	52400	74800	75514.55	22.19	0	-29232	76666	75732	74466	73532	72266	76200	74000	57	22400	500	55350	100	1	11494767	8748	14.64	3.26	12	1.11	5197.00	23321.00	99500	20221114	-23.52	61100	20220930	24.55	95500	-20.31	20230208	67000	13.58	20230103	99500	-23.52	20221114	61100	24.55	20220930	2.52	Y	067160	500	57 억	2550884	N	N	9475	N	N
157	20230704	130507	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75200	400	2	0.53	7181894100	95268	89.65	74900	76400	74400	97200	52400	74800	75386.22	22.19	0	-26142	76666	75732	74466	73532	72266	76200	74000	57	22400	500	55350	100	1	11494767	8644	14.47	3.22	12	0.83	5197.00	23321.00	99500	20221114	-24.42	61100	20220930	23.08	95500	-21.26	20230208	67000	12.24	20230103	99500	-24.42	20221114	61100	23.08	20220930	2.52	Y	067160	500	57 억	2550884	N	N	9475	N	N
158	20230704	120511	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74900	100	2	0.13	6088400800	80722	75.96	74900	76400	74400	97200	52400	74800	75424.31	22.19	0	-22227	76666	75732	74466	73532	72266	76200	74000	57	22400	500	55350	100	1	11494767	8610	14.41	3.21	12	0.70	5197.00	23321.00	99500	20221114	-24.72	61100	20220930	22.59	95500	-21.57	20230208	67000	11.79	20230103	99500	-24.72	20221114	61100	22.59	20220930	2.52	Y	067160	500	57 억	2550884	N	N	9475	N	N
159	20230704	110507	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75000	200	2	0.27	5332456500	70633	66.47	74900	76400	74400	97200	52400	74800	75495.26	22.19	0	-18725	76666	75732	74466	73532	72266	76200	74000	57	22400	500	55350	100	1	11494767	8621	14.43	3.22	12	0.61	5197.00	23321.00	99500	20221114	-24.62	61100	20220930	22.75	95500	-21.47	20230208	67000	11.94	20230103	99500	-24.62	20221114	61100	22.75	20220930	2.52	Y	067160	500	57 억	2550884	N	N	9475	N	N
160	20230704	100506	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75600	800	2	1.07	3680343500	48720	45.85	74900	76400	74400	97200	52400	74800	75540.71	22.19	0	-9701	76666	75732	74466	73532	72266	76200	74000	57	22400	500	55350	100	1	11494767	8690	14.55	3.24	12	0.42	5197.00	23321.00	99500	20221114	-24.02	61100	20220930	23.73	95500	-20.84	20230208	67000	12.84	20230103	99500	-24.02	20221114	61100	23.73	20220930	2.52	Y	067160	500	57 억	2550884	N	N	9475	N	N
161	20230704	090506	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74600	-200	5	-0.27	423672000	5667	5.33	74900	75000	74500	97200	52400	74800	74761.25	22.19	0	-1215	76666	75732	74466	73532	72266	76200	74000	57	22400	500	55350	100	1	11494767	8575	14.35	3.20	12	0.05	5197.00	23321.00	99500	20221114	-25.03	61100	20220930	22.09	95500	-21.88	20230208	67000	11.34	20230103	99500	-25.03	20221114	61100	22.09	20220930	2.52	Y	067160	500	57 억	2550884	N	N	9475	N	N
162	20230703	160458	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74800	1600	2	2.19	7868552200	105616	102.95	73200	75400	73200	95100	51300	73200	74501.25	21.97	0	-18491	75200	74200	72900	71900	70600	73550	71250	57	21900	500	54160	100	1	11494767	8598	14.39	3.21	12	0.92	5197.00	23321.00	99500	20221114	-24.82	61100	20220930	22.42	95500	-21.68	20230208	67000	11.64	20230103	99500	-24.82	20221114	61100	22.42	20220930	2.54	Y	067160	500	57 억	2525183	N	N	9455	N	N
163	20230703	150504	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74600	1400	2	1.91	7292820000	97904	95.43	73200	75400	73200	95100	51300	73200	74489.50	21.97	0	-16706	75200	74200	72900	71900	70600	73550	71250	57	21900	500	54160	100	1	11494767	8575	14.35	3.20	12	0.85	5197.00	23321.00	99500	20221114	-25.03	61100	20220930	22.09	95500	-21.88	20230208	67000	11.34	20230103	99500	-25.03	20221114	61100	22.09	20220930	2.54	Y	067160	500	57 억	2525183	N	N	7451	N	N
164	20230703	140503	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74400	1200	2	1.64	6297597000	84539	82.40	73200	75400	73200	95100	51300	73200	74493.39	21.97	0	-12953	75200	74200	72900	71900	70600	73550	71250	57	21900	500	54160	100	1	11494767	8552	14.32	3.19	12	0.74	5197.00	23321.00	99500	20221114	-25.23	61100	20220930	21.77	95500	-22.09	20230208	67000	11.04	20230103	99500	-25.23	20221114	61100	21.77	20220930	2.54	Y	067160	500	57 억	2525183	N	N	7451	N	N
165	20230703	130503	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74500	1300	2	1.78	5113846700	68601	66.87	73200	75400	73200	95100	51300	73200	74544.78	21.97	0	-6031	75200	74200	72900	71900	70600	73550	71250	57	21900	500	54160	100	1	11494767	8564	14.34	3.19	12	0.60	5197.00	23321.00	99500	20221114	-25.13	61100	20220930	21.93	95500	-21.99	20230208	67000	11.19	20230103	99500	-25.13	20221114	61100	21.93	20220930	2.54	Y	067160	500	57 억	2525183	N	N	7451	N	N
166	20230703	120506	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74600	1400	2	1.91	4400428300	59026	57.53	73200	75400	73200	95100	51300	73200	74550.68	21.97	0	-2222	75200	74200	72900	71900	70600	73550	71250	57	21900	500	54160	100	1	11494767	8575	14.35	3.20	12	0.51	5197.00	23321.00	99500	20221114	-25.03	61100	20220930	22.09	95500	-21.88	20230208	67000	11.34	20230103	99500	-25.03	20221114	61100	22.09	20220930	2.54	Y	067160	500	57 억	2525183	N	N	7451	N	N
167	20230703	110502	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75000	1800	2	2.46	3615265000	48495	47.27	73200	75400	73200	95100	51300	73200	74549.23	21.97	0	2826	75200	74200	72900	71900	70600	73550	71250	57	21900	500	54160	100	1	11494767	8621	14.43	3.22	12	0.42	5197.00	23321.00	99500	20221114	-24.62	61100	20220930	22.75	95500	-21.47	20230208	67000	11.94	20230103	99500	-24.62	20221114	61100	22.75	20220930	2.54	Y	067160	500	57 억	2525183	N	N	7451	N	N
168	20230703	100454	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74100	900	2	1.23	1267517200	17109	16.68	73200	74500	73200	95100	51300	73200	74084.82	21.97	0	1221	75200	74200	72900	71900	70600	73550	71250	57	21900	500	54160	100	1	11494767	8518	14.26	3.18	12	0.15	5197.00	23321.00	99500	20221114	-25.53	61100	20220930	21.28	95500	-22.41	20230208	67000	10.60	20230103	99500	-25.53	20221114	61100	21.28	20220930	2.54	Y	067160	500	57 억	2525183	N	N	7451	N	N
169	20230703	090458	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73700	500	2	0.68	98750400	1344	1.31	73200	73800	73200	95100	51300	73200	73475.00	21.97	0	-77	75200	74200	72900	71900	70600	73550	71250	57	21900	500	54160	100	1	11494767	8472	14.18	3.16	12	0.01	5197.00	23321.00	99500	20221114	-25.93	61100	20220930	20.62	95500	-22.83	20230208	67000	10.00	20230103	99500	-25.93	20221114	61100	20.62	20220930	2.54	Y	067160	500	57 억	2525183	N	N	7451	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History