KissMeData/376300/price/prices-20230901.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	20230927	161159	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	43050	1750	2	4.24	10618804000	247736	153.97	41000	43550	40700	53600	28950	41300	42863.39	1.94	0	-4201	43000	42150	41550	40700	40100	41850	40400	119	12300	500	28910	50	1	23738406	10219	58.81	7.19	12	1.04	732.00	5988.00	58000	20230210	-25.78	22650	20221013	90.07	58000	-25.78	20230210	27200	58.27	20230106	58000	-25.78	20230210	22650	90.07	20221013	1.79	Y	376300	500	118 억		460815	N	N	27613	N	00	N
3	20230927	151211	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	43300	2000	2	4.84	10036974600	234264	145.59	41000	43550	40700	53600	28950	41300	42845.38	1.94	0	-4337	43000	42150	41550	40700	40100	41850	40400	119	12300	500	28910	50	1	23738406	10279	59.15	7.23	12	0.99	732.00	5988.00	58000	20230210	-25.34	22650	20221013	91.17	58000	-25.34	20230210	27200	59.19	20230106	58000	-25.34	20230210	22650	91.17	20221013	1.79	Y	376300	500	118 억		460815	N	N	29847	N	00	N
4	20230927	141211	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42800	1500	2	3.63	7973349700	186459	115.88	41000	43550	40700	53600	28950	41300	42762.74	1.94	0	-3557	43000	42150	41550	40700	40100	41850	40400	119	12300	500	28910	50	1	23738406	10160	58.47	7.15	12	0.79	732.00	5988.00	58000	20230210	-26.21	22650	20221013	88.96	58000	-26.21	20230210	27200	57.35	20230106	58000	-26.21	20230210	22650	88.96	20221013	1.79	Y	376300	500	118 억		460815	N	N	29847	N	00	N
5	20230927	131156	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42800	1500	2	3.63	6990142150	163540	101.64	41000	43550	40700	53600	28950	41300	42743.60	1.94	0	1243	43000	42150	41550	40700	40100	41850	40400	119	12300	500	28910	50	1	23738406	10160	58.47	7.15	12	0.69	732.00	5988.00	58000	20230210	-26.21	22650	20221013	88.96	58000	-26.21	20230210	27200	57.35	20230106	58000	-26.21	20230210	22650	88.96	20221013	1.79	Y	376300	500	118 억		460815	N	N	29847	N	00	N
6	20230927	121152	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42650	1350	2	3.27	6352249050	148629	92.37	41000	43550	40700	53600	28950	41300	42739.94	1.94	0	6589	43000	42150	41550	40700	40100	41850	40400	119	12300	500	28910	50	1	23738406	10124	58.27	7.12	12	0.63	732.00	5988.00	58000	20230210	-26.47	22650	20221013	88.30	58000	-26.47	20230210	27200	56.80	20230106	58000	-26.47	20230210	22650	88.30	20221013	1.79	Y	376300	500	118 억		460815	N	N	29847	N	00	N
7	20230927	111205	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	43150	1850	2	4.48	5341785550	125043	77.71	41000	43550	40700	53600	28950	41300	42720.74	1.94	0	10851	43000	42150	41550	40700	40100	41850	40400	119	12300	500	28910	50	1	23738406	10243	58.95	7.21	12	0.53	732.00	5988.00	58000	20230210	-25.60	22650	20221013	90.51	58000	-25.60	20230210	27200	58.64	20230106	58000	-25.60	20230210	22650	90.51	20221013	1.79	Y	376300	500	118 억		460815	N	N	29847	N	00	N
8	20230927	101157	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42750	1450	2	3.51	1801506750	43089	26.78	41000	42750	40700	53600	28950	41300	41810.17	1.94	0	2291	43000	42150	41550	40700	40100	41850	40400	119	12300	500	28910	50	1	23738406	10148	58.40	7.14	12	0.18	732.00	5988.00	58000	20230210	-26.29	22650	20221013	88.74	58000	-26.29	20230210	27200	57.17	20230106	58000	-26.29	20230210	22650	88.74	20221013	1.79	Y	376300	500	118 억		460815	N	N	29847	N	00	N
9	20230927	091218	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41100	-200	5	-0.48	395419700	9649	6.00	41000	41250	40700	53600	28950	41300	40977.00	1.94	0	33	43000	42150	41550	40700	40100	41850	40400	119	12300	500	28910	50	1	23738406	9756	56.15	6.86	12	0.04	732.00	5988.00	58000	20230210	-29.14	22650	20221013	81.46	58000	-29.14	20230210	27200	51.10	20230106	58000	-29.14	20230210	22650	81.46	20221013	1.79	Y	376300	500	118 억		460815	N	N	29847	N	00	N
10	20230926	161155	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41300	-300	5	-0.72	6687370800	159945	81.77	41900	42400	40950	54000	29150	41600	41810.85	1.97	0	-25474	44466	43032	42016	40582	39566	43750	41300	119	12400	500	29120	50	1	23738406	9804	56.42	6.90	12	0.67	732.00	5988.00	58000	20230210	-28.79	22650	20221013	82.34	58000	-28.79	20230210	27200	51.84	20230106	58000	-28.79	20230210	22650	82.34	20221013	1.81	Y	376300	500	118 억		466541	N	N	29847	N	00	N
11	20230926	151154	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41150	-450	5	-1.08	6432485150	153758	78.60	41900	42400	40950	54000	29150	41600	41835.13	1.97	0	-25765	44466	43032	42016	40582	39566	43750	41300	119	12400	500	29120	50	1	23738406	9768	56.22	6.87	12	0.65	732.00	5988.00	58000	20230210	-29.05	22650	20221013	81.68	58000	-29.05	20230210	27200	51.29	20230106	58000	-29.05	20230210	22650	81.68	20221013	1.81	Y	376300	500	118 억		466541	N	N	15589	N	00	N
12	20230926	141145	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41050	-550	5	-1.32	5593655950	133458	68.22	41900	42400	40950	54000	29150	41600	41913.23	1.97	0	-17199	44466	43032	42016	40582	39566	43750	41300	119	12400	500	29120	50	1	23738406	9745	56.08	6.86	12	0.56	732.00	5988.00	58000	20230210	-29.22	22650	20221013	81.24	58000	-29.22	20230210	27200	50.92	20230106	58000	-29.22	20230210	22650	81.24	20221013	1.81	Y	376300	500	118 억		466541	N	N	15589	N	00	N
13	20230926	131149	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41900	300	2	0.72	4175861900	99160	50.69	41900	42400	41500	54000	29150	41600	42112.36	1.97	0	-9953	44466	43032	42016	40582	39566	43750	41300	119	12400	500	29120	50	1	23738406	9946	57.24	7.00	12	0.42	732.00	5988.00	58000	20230210	-27.76	22650	20221013	84.99	58000	-27.76	20230210	27200	54.04	20230106	58000	-27.76	20230210	22650	84.99	20221013	1.81	Y	376300	500	118 억		466541	N	N	15589	N	00	N
14	20230926	121158	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42350	750	2	1.80	3018000000	71682	36.64	41900	42400	41500	54000	29150	41600	42102.62	1.97	0	4642	44466	43032	42016	40582	39566	43750	41300	119	12400	500	29120	50	1	23738406	10053	57.86	7.07	12	0.30	732.00	5988.00	58000	20230210	-26.98	22650	20221013	86.98	58000	-26.98	20230210	27200	55.70	20230106	58000	-26.98	20230210	22650	86.98	20221013	1.81	Y	376300	500	118 억		466541	N	N	15589	N	00	N
15	20230926	111149	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42300	700	2	1.68	2561894450	60893	31.13	41900	42400	41500	54000	29150	41600	42072.07	1.97	0	8213	44466	43032	42016	40582	39566	43750	41300	119	12400	500	29120	50	1	23738406	10041	57.79	7.06	12	0.26	732.00	5988.00	58000	20230210	-27.07	22650	20221013	86.75	58000	-27.07	20230210	27200	55.51	20230106	58000	-27.07	20230210	22650	86.75	20221013	1.81	Y	376300	500	118 억		466541	N	N	15589	N	00	N
16	20230926	101152	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42250	650	2	1.56	1565092700	37296	19.07	41900	42300	41500	54000	29150	41600	41964.09	1.97	0	10892	44466	43032	42016	40582	39566	43750	41300	119	12400	500	29120	50	1	23738406	10029	57.72	7.06	12	0.16	732.00	5988.00	58000	20230210	-27.16	22650	20221013	86.53	58000	-27.16	20230210	27200	55.33	20230106	58000	-27.16	20230210	22650	86.53	20221013	1.81	Y	376300	500	118 억		466541	N	N	15589	N	00	N
17	20230926	091152	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41750	150	2	0.36	333448900	7957	4.07	41900	42300	41700	54000	29150	41600	41906.36	1.97	0	600	44466	43032	42016	40582	39566	43750	41300	119	12400	500	29120	50	1	23738406	9911	57.04	6.97	12	0.03	732.00	5988.00	58000	20230210	-28.02	22650	20221013	84.33	58000	-28.02	20230210	27200	53.49	20230106	58000	-28.02	20230210	22650	84.33	20221013	1.81	Y	376300	500	118 억		466541	N	N	15589	N	00	N
18	20230925	161156	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41600	300	2	0.73	8284945550	194955	134.46	41000	43450	41000	53600	28950	41300	42499.50	2.08	0	8058	43766	42532	41366	40132	38966	41950	39550	119	12300	500	28910	50	1	23738406	9875	56.83	6.95	12	0.82	732.00	5988.00	58000	20230210	-28.28	22650	20221013	83.66	58000	-28.28	20230210	27200	52.94	20230106	58000	-28.28	20230210	22650	83.66	20221013	1.90	Y	376300	500	118 억		493890	N	N	15589	N	00	N
19	20230925	151157	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42150	850	2	2.06	7916780050	186130	128.38	41000	43450	41000	53600	28950	41300	42533.71	2.08	0	5122	43766	42532	41366	40132	38966	41950	39550	119	12300	500	28910	50	1	23738406	10006	57.58	7.04	12	0.78	732.00	5988.00	58000	20230210	-27.33	22650	20221013	86.09	58000	-27.33	20230210	27200	54.96	20230106	58000	-27.33	20230210	22650	86.09	20221013	1.90	Y	376300	500	118 억		493890	N	N	32257	N	00	N
20	20230925	141139	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42100	800	2	1.94	7132496700	167454	115.50	41000	43450	41000	53600	28950	41300	42593.88	2.08	0	6864	43766	42532	41366	40132	38966	41950	39550	119	12300	500	28910	50	1	23738406	9994	57.51	7.03	12	0.71	732.00	5988.00	58000	20230210	-27.41	22650	20221013	85.87	58000	-27.41	20230210	27200	54.78	20230106	58000	-27.41	20230210	22650	85.87	20221013	1.90	Y	376300	500	118 억		493890	N	N	32257	N	00	N
21	20230925	131145	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42300	1000	2	2.42	6628109250	155494	107.25	41000	43450	41000	53600	28950	41300	42626.27	2.08	0	11695	43766	42532	41366	40132	38966	41950	39550	119	12300	500	28910	50	1	23738406	10041	57.79	7.06	12	0.66	732.00	5988.00	58000	20230210	-27.07	22650	20221013	86.75	58000	-27.07	20230210	27200	55.51	20230106	58000	-27.07	20230210	22650	86.75	20221013	1.90	Y	376300	500	118 억		493890	N	N	32257	N	00	N
22	20230925	121150	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42450	1150	2	2.78	6129864200	143732	99.14	41000	43450	41000	53600	28950	41300	42648.01	2.08	0	14804	43766	42532	41366	40132	38966	41950	39550	119	12300	500	28910	50	1	23738406	10077	57.99	7.09	12	0.61	732.00	5988.00	58000	20230210	-26.81	22650	20221013	87.42	58000	-26.81	20230210	27200	56.07	20230106	58000	-26.81	20230210	22650	87.42	20221013	1.90	Y	376300	500	118 억		493890	N	N	32257	N	00	N
23	20230925	111144	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42400	1100	2	2.66	5476061800	128315	88.50	41000	43450	41000	53600	28950	41300	42676.87	2.08	0	18915	43766	42532	41366	40132	38966	41950	39550	119	12300	500	28910	50	1	23738406	10065	57.92	7.08	12	0.54	732.00	5988.00	58000	20230210	-26.90	22650	20221013	87.20	58000	-26.90	20230210	27200	55.88	20230106	58000	-26.90	20230210	22650	87.20	20221013	1.90	Y	376300	500	118 억		493890	N	N	32257	N	00	N
24	20230925	101147	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42350	1050	2	2.54	4642739850	108729	74.99	41000	43450	41000	53600	28950	41300	42700.30	2.08	0	21924	43766	42532	41366	40132	38966	41950	39550	119	12300	500	28910	50	1	23738406	10053	57.86	7.07	12	0.46	732.00	5988.00	58000	20230210	-26.98	22650	20221013	86.98	58000	-26.98	20230210	27200	55.70	20230106	58000	-26.98	20230210	22650	86.98	20221013	1.90	Y	376300	500	118 억		493890	N	N	32257	N	00	N
25	20230925	091143	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42450	1150	2	2.78	514273700	12213	8.42	41000	42650	41000	53600	28950	41300	42109.71	2.08	0	2002	43766	42532	41366	40132	38966	41950	39550	119	12300	500	28910	50	1	23738406	10077	57.99	7.09	12	0.05	732.00	5988.00	58000	20230210	-26.81	22650	20221013	87.42	58000	-26.81	20230210	27200	56.07	20230106	58000	-26.81	20230210	22650	87.42	20221013	1.90	Y	376300	500	118 억		493890	N	N	32257	N	00	N
26	20230922	161226	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41300	-450	5	-1.08	5969744550	143346	73.25	41750	42600	40200	54200	29250	41750	41646.03	1.96	0	-17620	43050	42400	41300	40650	39550	42725	40975	119	12450	500	29220	50	1	23738406	9804	56.42	6.90	12	0.60	732.00	5988.00	58000	20230210	-28.79	22650	20221013	82.34	58000	-28.79	20230210	27200	51.84	20230106	58000	-28.79	20230210	22650	82.34	20221013	1.88	Y	376300	500	118 억		464589	N	N	32257	N	00	N
27	20230922	151221	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41600	-150	5	-0.36	5728122850	137503	70.26	41750	42600	40200	54200	29250	41750	41658.10	1.96	0	-19764	43050	42400	41300	40650	39550	42725	40975	119	12450	500	29220	50	1	23738406	9875	56.83	6.95	12	0.58	732.00	5988.00	58000	20230210	-28.28	22650	20221013	83.66	58000	-28.28	20230210	27200	52.94	20230106	58000	-28.28	20230210	22650	83.66	20221013	1.88	Y	376300	500	118 억		464589	N	N	21976	N	00	N
28	20230922	141219	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41800	50	2	0.12	5137032700	123324	63.02	41750	42600	40200	54200	29250	41750	41654.69	1.96	0	-13183	43050	42400	41300	40650	39550	42725	40975	119	12450	500	29220	50	1	23738406	9923	57.10	6.98	12	0.52	732.00	5988.00	58000	20230210	-27.93	22650	20221013	84.55	58000	-27.93	20230210	27200	53.68	20230106	58000	-27.93	20230210	22650	84.55	20221013	1.88	Y	376300	500	118 억		464589	N	N	21976	N	00	N
29	20230922	131103	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41700	-50	5	-0.12	4474272550	107413	54.89	41750	42600	40200	54200	29250	41750	41654.76	1.96	0	-9768	43050	42400	41300	40650	39550	42725	40975	119	12450	500	29220	50	1	23738406	9899	56.97	6.96	12	0.45	732.00	5988.00	58000	20230210	-28.10	22650	20221013	84.11	58000	-28.10	20230210	27200	53.31	20230106	58000	-28.10	20230210	22650	84.11	20221013	1.88	Y	376300	500	118 억		464589	N	N	21976	N	00	N
30	20230922	121101	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42050	300	2	0.72	3933294800	94478	48.28	41750	42600	40200	54200	29250	41750	41631.73	1.96	0	-8324	43050	42400	41300	40650	39550	42725	40975	119	12450	500	29220	50	1	23738406	9982	57.45	7.02	12	0.40	732.00	5988.00	58000	20230210	-27.50	22650	20221013	85.65	58000	-27.50	20230210	27200	54.60	20230106	58000	-27.50	20230210	22650	85.65	20221013	1.88	Y	376300	500	118 억		464589	N	N	21976	N	00	N
31	20230922	111057	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42550	800	2	1.92	3282706550	79014	40.38	41750	42600	40200	54200	29250	41750	41545.63	1.96	0	-2351	43050	42400	41300	40650	39550	42725	40975	119	12450	500	29220	50	1	23738406	10101	58.13	7.11	12	0.33	732.00	5988.00	58000	20230210	-26.64	22650	20221013	87.86	58000	-26.64	20230210	27200	56.43	20230106	58000	-26.64	20230210	22650	87.86	20221013	1.88	Y	376300	500	118 억		464589	N	N	21976	N	00	N
32	20230922	101053	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41500	-250	5	-0.60	1682753850	41050	20.98	41750	41950	40200	54200	29250	41750	40990.94	1.96	0	-7833	43050	42400	41300	40650	39550	42725	40975	119	12450	500	29220	50	1	23738406	9851	56.69	6.93	12	0.17	732.00	5988.00	58000	20230210	-28.45	22650	20221013	83.22	58000	-28.45	20230210	27200	52.57	20230106	58000	-28.45	20230210	22650	83.22	20221013	1.88	Y	376300	500	118 억		464589	N	N	21976	N	00	N
33	20230922	091054	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40650	-1100	5	-2.63	817389300	20018	10.23	41750	41950	40200	54200	29250	41750	40828.11	1.96	0	-5594	43050	42400	41300	40650	39550	42725	40975	119	12450	500	29220	50	1	23738406	9650	55.53	6.79	12	0.08	732.00	5988.00	58000	20230210	-29.91	22650	20221013	79.47	58000	-29.91	20230210	27200	49.45	20230106	58000	-29.91	20230210	22650	79.47	20221013	1.88	Y	376300	500	118 억		464589	N	N	21976	N	00	N
34	20230921	161053	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41750	1050	2	2.58	8056045400	194831	187.79	40300	41950	40200	52900	28500	40700	41348.48	1.94	0	17760	42666	41682	41016	40032	39366	41350	39700	119	12200	500	28490	50	1	23738406	9911	57.04	6.97	12	0.82	732.00	5988.00	58000	20230210	-28.02	22650	20221013	84.33	58000	-28.02	20230210	27200	53.49	20230106	58000	-28.02	20230210	22650	84.33	20221013	1.84	Y	376300	500	118 억		459499	N	N	21976	N	00	N
35	20230921	151043	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41750	1050	2	2.58	7516064750	181915	175.34	40300	41950	40200	52900	28500	40700	41316.41	1.94	0	19564	42666	41682	41016	40032	39366	41350	39700	119	12200	500	28490	50	1	23738406	9911	57.04	6.97	12	0.77	732.00	5988.00	58000	20230210	-28.02	22650	20221013	84.33	58000	-28.02	20230210	27200	53.49	20230106	58000	-28.02	20230210	22650	84.33	20221013	1.84	Y	376300	500	118 억		459499	N	N	11511	N	00	N
36	20230921	141048	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41850	1150	2	2.83	6110102050	148216	142.86	40300	41950	40200	52900	28500	40700	41224.36	1.94	0	24395	42666	41682	41016	40032	39366	41350	39700	119	12200	500	28490	50	1	23738406	9935	57.17	6.99	12	0.62	732.00	5988.00	58000	20230210	-27.84	22650	20221013	84.77	58000	-27.84	20230210	27200	53.86	20230106	58000	-27.84	20230210	22650	84.77	20221013	1.84	Y	376300	500	118 억		459499	N	N	11511	N	00	N
37	20230921	131047	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41500	800	2	1.97	4885524600	118869	114.57	40300	41900	40200	52900	28500	40700	41100.13	1.94	0	22766	42666	41682	41016	40032	39366	41350	39700	119	12200	500	28490	50	1	23738406	9851	56.69	6.93	12	0.50	732.00	5988.00	58000	20230210	-28.45	22650	20221013	83.22	58000	-28.45	20230210	27200	52.57	20230106	58000	-28.45	20230210	22650	83.22	20221013	1.84	Y	376300	500	118 억		459499	N	N	11511	N	00	N
38	20230921	121039	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41650	950	2	2.33	3869831550	94521	91.11	40300	41650	40200	52900	28500	40700	40941.54	1.94	0	20908	42666	41682	41016	40032	39366	41350	39700	119	12200	500	28490	50	1	23738406	9887	56.90	6.96	12	0.40	732.00	5988.00	58000	20230210	-28.19	22650	20221013	83.89	58000	-28.19	20230210	27200	53.12	20230106	58000	-28.19	20230210	22650	83.89	20221013	1.84	Y	376300	500	118 억		459499	N	N	11511	N	00	N
39	20230921	111101	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40950	250	2	0.61	2890909350	70859	68.30	40300	41350	40200	52900	28500	40700	40798.08	1.94	0	13505	42666	41682	41016	40032	39366	41350	39700	119	12200	500	28490	50	1	23738406	9721	55.94	6.84	12	0.30	732.00	5988.00	58000	20230210	-29.40	22650	20221013	80.79	58000	-29.40	20230210	27200	50.55	20230106	58000	-29.40	20230210	22650	80.79	20221013	1.84	Y	376300	500	118 억		459499	N	N	11511	N	00	N
40	20230921	101037	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40850	150	2	0.37	1628571150	39854	38.41	40300	41350	40200	52900	28500	40700	40863.50	1.94	0	8071	42666	41682	41016	40032	39366	41350	39700	119	12200	500	28490	50	1	23738406	9697	55.81	6.82	12	0.17	732.00	5988.00	58000	20230210	-29.57	22650	20221013	80.35	58000	-29.57	20230210	27200	50.18	20230106	58000	-29.57	20230210	22650	80.35	20221013	1.84	Y	376300	500	118 억		459499	N	N	11511	N	00	N
41	20230921	091041	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41250	550	2	1.35	521063450	12733	12.27	40300	41350	40200	52900	28500	40700	40922.56	1.94	0	2426	42666	41682	41016	40032	39366	41350	39700	119	12200	500	28490	50	1	23738406	9792	56.35	6.89	12	0.05	732.00	5988.00	58000	20230210	-28.88	22650	20221013	82.12	58000	-28.88	20230210	27200	51.65	20230106	58000	-28.88	20230210	22650	82.12	20221013	1.84	Y	376300	500	118 억		459499	N	N	11511	N	00	N
42	20230920	161051	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40700	-900	5	-2.16	4212267400	103289	84.29	41550	42000	40350	54000	29150	41600	40780.93	1.82	0	8595	43266	42432	41666	40832	40066	42050	40450	119	12400	500	29120	50	1	23738406	9662	55.60	6.80	12	0.44	732.00	5988.00	58000	20230210	-29.83	22650	20221013	79.69	58000	-29.83	20230210	27200	49.63	20230106	58000	-29.83	20230210	22650	79.69	20221013	1.73	Y	376300	500	118 억		432575	N	N	11511	N	00	N
43	20230920	151022	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40750	-850	5	-2.04	4034187750	98913	80.72	41550	42000	40350	54000	29150	41600	40784.39	1.82	0	8084	43266	42432	41666	40832	40066	42050	40450	119	12400	500	29120	50	1	23738406	9673	55.67	6.81	12	0.42	732.00	5988.00	58000	20230210	-29.74	22650	20221013	79.91	58000	-29.74	20230210	27200	49.82	20230106	58000	-29.74	20230210	22650	79.91	20221013	1.73	Y	376300	500	118 억		432575	N	N	17011	N	00	N
44	20230920	141041	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40750	-850	5	-2.04	3547397800	86995	70.99	41550	42000	40350	54000	29150	41600	40776.08	1.82	0	7290	43266	42432	41666	40832	40066	42050	40450	119	12400	500	29120	50	1	23738406	9673	55.67	6.81	12	0.37	732.00	5988.00	58000	20230210	-29.74	22650	20221013	79.91	58000	-29.74	20230210	27200	49.82	20230106	58000	-29.74	20230210	22650	79.91	20221013	1.73	Y	376300	500	118 억		432575	N	N	17011	N	00	N
45	20230920	131033	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40450	-1150	5	-2.76	3095091250	75835	61.89	41550	42000	40350	54000	29150	41600	40812.45	1.82	0	6118	43266	42432	41666	40832	40066	42050	40450	119	12400	500	29120	50	1	23738406	9602	55.26	6.76	12	0.32	732.00	5988.00	58000	20230210	-30.26	22650	20221013	78.59	58000	-30.26	20230210	27200	48.71	20230106	58000	-30.26	20230210	22650	78.59	20221013	1.73	Y	376300	500	118 억		432575	N	N	17011	N	00	N
46	20230920	121031	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40600	-1000	5	-2.40	2586214800	63251	51.62	41550	42000	40350	54000	29150	41600	40887.00	1.82	0	3886	43266	42432	41666	40832	40066	42050	40450	119	12400	500	29120	50	1	23738406	9638	55.46	6.78	12	0.27	732.00	5988.00	58000	20230210	-30.00	22650	20221013	79.25	58000	-30.00	20230210	27200	49.26	20230106	58000	-30.00	20230210	22650	79.25	20221013	1.73	Y	376300	500	118 억		432575	N	N	17011	N	00	N
47	20230920	111040	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40750	-850	5	-2.04	1581091100	38480	31.40	41550	42000	40500	54000	29150	41600	41087.31	1.82	0	-690	43266	42432	41666	40832	40066	42050	40450	119	12400	500	29120	50	1	23738406	9673	55.67	6.81	12	0.16	732.00	5988.00	58000	20230210	-29.74	22650	20221013	79.91	58000	-29.74	20230210	27200	49.82	20230106	58000	-29.74	20230210	22650	79.91	20221013	1.73	Y	376300	500	118 억		432575	N	N	17011	N	00	N
48	20230920	101018	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41200	-400	5	-0.96	830280100	20076	16.38	41550	42000	41050	54000	29150	41600	41355.63	1.82	0	-130	43266	42432	41666	40832	40066	42050	40450	119	12400	500	29120	50	1	23738406	9780	56.28	6.88	12	0.08	732.00	5988.00	58000	20230210	-28.97	22650	20221013	81.90	58000	-28.97	20230210	27200	51.47	20230106	58000	-28.97	20230210	22650	81.90	20221013	1.73	Y	376300	500	118 억		432575	N	N	17011	N	00	N
49	20230920	091030	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41750	150	2	0.36	109220400	2616	2.13	41550	42000	41550	54000	29150	41600	41756.92	1.82	0	700	43266	42432	41666	40832	40066	42050	40450	119	12400	500	29120	50	1	23738406	9911	57.04	6.97	12	0.01	732.00	5988.00	58000	20230210	-28.02	22650	20221013	84.33	58000	-28.02	20230210	27200	53.49	20230106	58000	-28.02	20230210	22650	84.33	20221013	1.73	Y	376300	500	118 억		432575	N	N	17011	N	00	N
50	20230919	161026	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41600	-700	5	-1.65	5072008650	121903	42.13	42500	42500	40900	54900	29650	42300	41606.06	1.87	0	-29230	44100	43200	42300	41400	40500	42750	40950	119	12600	500	29610	50	1	23738406	9875	56.83	6.95	12	0.51	732.00	5988.00	58000	20230210	-28.28	22650	20221013	83.66	58000	-28.28	20230210	27200	52.94	20230106	58000	-28.28	20230210	22650	83.66	20221013	2.05	Y	376300	500	118 억		443066	N	N	17011	N	00	N
51	20230919	151029	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42000	-300	5	-0.71	4778916100	114894	39.70	42500	42500	40900	54900	29650	42300	41593.20	1.87	0	-28524	44100	43200	42300	41400	40500	42750	40950	119	12600	500	29610	50	1	23738406	9970	57.38	7.01	12	0.48	732.00	5988.00	58000	20230210	-27.59	22650	20221013	85.43	58000	-27.59	20230210	27200	54.41	20230106	58000	-27.59	20230210	22650	85.43	20221013	2.05	Y	376300	500	118 억		443066	N	N	46163	N	00	N
52	20230919	141032	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41250	-1050	5	-2.48	3520217850	84763	29.29	42500	42500	40900	54900	29650	42300	41528.75	1.87	0	-21793	44100	43200	42300	41400	40500	42750	40950	119	12600	500	29610	50	1	23738406	9792	56.35	6.89	12	0.36	732.00	5988.00	58000	20230210	-28.88	22650	20221013	82.12	58000	-28.88	20230210	27200	51.65	20230106	58000	-28.88	20230210	22650	82.12	20221013	2.05	Y	376300	500	118 억		443066	N	N	46163	N	00	N
53	20230919	131012	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41550	-750	5	-1.77	3050954750	73442	25.38	42500	42500	40900	54900	29650	42300	41540.81	1.87	0	-18417	44100	43200	42300	41400	40500	42750	40950	119	12600	500	29610	50	1	23738406	9863	56.76	6.94	12	0.31	732.00	5988.00	58000	20230210	-28.36	22650	20221013	83.44	58000	-28.36	20230210	27200	52.76	20230106	58000	-28.36	20230210	22650	83.44	20221013	2.05	Y	376300	500	118 억		443066	N	N	46163	N	00	N
54	20230919	121027	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41750	-550	5	-1.30	2744787050	66082	22.84	42500	42500	40900	54900	29650	42300	41534.33	1.87	0	-14574	44100	43200	42300	41400	40500	42750	40950	119	12600	500	29610	50	1	23738406	9911	57.04	6.97	12	0.28	732.00	5988.00	58000	20230210	-28.02	22650	20221013	84.33	58000	-28.02	20230210	27200	53.49	20230106	58000	-28.02	20230210	22650	84.33	20221013	2.05	Y	376300	500	118 억		443066	N	N	46163	N	00	N
55	20230919	111033	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41100	-1200	5	-2.84	2381483550	57301	19.80	42500	42500	40900	54900	29650	42300	41558.99	1.87	0	-13654	44100	43200	42300	41400	40500	42750	40950	119	12600	500	29610	50	1	23738406	9756	56.15	6.86	12	0.24	732.00	5988.00	58000	20230210	-29.14	22650	20221013	81.46	58000	-29.14	20230210	27200	51.10	20230106	58000	-29.14	20230210	22650	81.46	20221013	2.05	Y	376300	500	118 억		443066	N	N	46163	N	00	N
56	20230919	101025	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41850	-450	5	-1.06	1045710750	24911	8.61	42500	42500	41550	54900	29650	42300	41975.91	1.87	0	-6983	44100	43200	42300	41400	40500	42750	40950	119	12600	500	29610	50	1	23738406	9935	57.17	6.99	12	0.10	732.00	5988.00	58000	20230210	-27.84	22650	20221013	84.77	58000	-27.84	20230210	27200	53.86	20230106	58000	-27.84	20230210	22650	84.77	20221013	2.05	Y	376300	500	118 억		443066	N	N	46163	N	00	N
57	20230919	091024	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42500	200	2	0.47	248195850	5862	2.03	42500	42500	42100	54900	29650	42300	42340.84	1.87	0	-3354	44100	43200	42300	41400	40500	42750	40950	119	12600	500	29610	50	1	23738406	10089	58.06	7.10	12	0.02	732.00	5988.00	58000	20230210	-26.72	22650	20221013	87.64	58000	-26.72	20230210	27200	56.25	20230106	58000	-26.72	20230210	22650	87.64	20221013	2.05	Y	376300	500	118 억		443066	N	N	46163	N	00	N
58	20230918	161028	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42300	250	2	0.59	12236609650	287797	65.50	42500	43200	41400	54600	29450	42050	42519.22	2.16	0	-54182	44583	43316	41433	40166	38283	43950	40800	119	12550	500	29430	50	1	23738406	10041	57.79	7.06	12	1.21	732.00	5988.00	58000	20230210	-27.07	22650	20221013	86.75	58000	-27.07	20230210	27200	55.51	20230106	58000	-27.07	20230210	22650	86.75	20221013	2.76	Y	376300	500	118 억		512540	N	N	46163	N	00	N
59	20230918	151025	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42450	400	2	0.95	11988793000	281948	64.17	42500	43200	41400	54600	29450	42050	42522.08	2.16	0	-53492	44583	43316	41433	40166	38283	43950	40800	119	12550	500	29430	50	1	23738406	10077	57.99	7.09	12	1.19	732.00	5988.00	58000	20230210	-26.81	22650	20221013	87.42	58000	-26.81	20230210	27200	56.07	20230106	58000	-26.81	20230210	22650	87.42	20221013	2.76	Y	376300	500	118 억		512540	N	N	9448	N	00	N
60	20230918	141050	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42300	250	2	0.59	10866662350	255460	58.14	42500	43200	41400	54600	29450	42050	42538.53	2.16	0	-42296	44583	43316	41433	40166	38283	43950	40800	119	12550	500	29430	50	1	23738406	10041	57.79	7.06	12	1.08	732.00	5988.00	58000	20230210	-27.07	22650	20221013	86.75	58000	-27.07	20230210	27200	55.51	20230106	58000	-27.07	20230210	22650	86.75	20221013	2.76	Y	376300	500	118 억		512540	N	N	9448	N	00	N
61	20230918	131023	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42800	750	2	1.78	9310524300	218983	49.84	42500	43200	41400	54600	29450	42050	42518.12	2.16	0	-32724	44583	43316	41433	40166	38283	43950	40800	119	12550	500	29430	50	1	23738406	10160	58.47	7.15	12	0.92	732.00	5988.00	58000	20230210	-26.21	22650	20221013	88.96	58000	-26.21	20230210	27200	57.35	20230106	58000	-26.21	20230210	22650	88.96	20221013	2.76	Y	376300	500	118 억		512540	N	N	9448	N	00	N
62	20230918	121033	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42600	550	2	1.31	6418943700	151558	34.50	42500	43100	41400	54600	29450	42050	42354.00	2.16	0	-37156	44583	43316	41433	40166	38283	43950	40800	119	12550	500	29430	50	1	23738406	10113	58.20	7.11	12	0.64	732.00	5988.00	58000	20230210	-26.55	22650	20221013	88.08	58000	-26.55	20230210	27200	56.62	20230106	58000	-26.55	20230210	22650	88.08	20221013	2.76	Y	376300	500	118 억		512540	N	N	9448	N	00	N
63	20230918	111012	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42400	350	2	0.83	5388036850	127317	28.98	42500	43100	41400	54600	29450	42050	42320.86	2.16	0	-35172	44583	43316	41433	40166	38283	43950	40800	119	12550	500	29430	50	1	23738406	10065	57.92	7.08	12	0.54	732.00	5988.00	58000	20230210	-26.90	22650	20221013	87.20	58000	-26.90	20230210	27200	55.88	20230106	58000	-26.90	20230210	22650	87.20	20221013	2.76	Y	376300	500	118 억		512540	N	N	9448	N	00	N
64	20230918	101007	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42400	350	2	0.83	4282653750	101246	23.04	42500	43100	41400	54600	29450	42050	42300.66	2.16	0	-29987	44583	43316	41433	40166	38283	43950	40800	119	12550	500	29430	50	1	23738406	10065	57.92	7.08	12	0.43	732.00	5988.00	58000	20230210	-26.90	22650	20221013	87.20	58000	-26.90	20230210	27200	55.88	20230106	58000	-26.90	20230210	22650	87.20	20221013	2.76	Y	376300	500	118 억		512540	N	N	9448	N	00	N
65	20230918	091013	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42400	350	2	0.83	1875101050	44136	10.05	42500	43100	42050	54600	29450	42050	42489.33	2.16	0	-14896	44583	43316	41433	40166	38283	43950	40800	119	12550	500	29430	50	1	23738406	10065	57.92	7.08	12	0.19	732.00	5988.00	58000	20230210	-26.90	22650	20221013	87.20	58000	-26.90	20230210	27200	55.88	20230106	58000	-26.90	20230210	22650	87.20	20221013	2.76	Y	376300	500	118 억		512540	N	N	9448	N	00	N
66	20230915	161021	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42050	500	2	1.20	18244149500	438481	50.25	41650	42700	39550	54000	29100	41550	41607.97	2.55	0	-24439	45416	43482	41866	39932	38316	44450	40900	119	12450	500	29080	50	1	23738406	9982	57.45	7.02	12	1.85	732.00	5988.00	58000	20230210	-27.50	22650	20221013	85.65	58000	-27.50	20230210	27200	54.60	20230106	58000	-27.50	20230210	22650	85.65	20221013	2.80	N	376300	500	118 억		605340	N	N	9448	N	00	N
67	20230915	151018	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42150	600	2	1.44	16725222950	402367	46.11	41650	42700	39550	54000	29100	41550	41567.29	2.55	0	-27899	45416	43482	41866	39932	38316	44450	40900	119	12450	500	29080	50	1	23738406	10006	57.58	7.04	12	1.70	732.00	5988.00	58000	20230210	-27.33	22650	20221013	86.09	58000	-27.33	20230210	27200	54.96	20230106	58000	-27.33	20230210	22650	86.09	20221013	2.80	N	376300	500	118 억		605340	N	N	60197	N	00	N
68	20230915	141023	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42350	800	2	1.93	14254271350	343847	39.40	41650	42700	39550	54000	29100	41550	41453.96	2.55	0	-19286	45416	43482	41866	39932	38316	44450	40900	119	12450	500	29080	50	1	23738406	10053	57.86	7.07	12	1.45	732.00	5988.00	58000	20230210	-26.98	22650	20221013	86.98	58000	-26.98	20230210	27200	55.70	20230106	58000	-26.98	20230210	22650	86.98	20221013	2.80	N	376300	500	118 억		605340	N	N	60197	N	00	N
69	20230915	131010	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42450	900	2	2.17	12085334600	292182	33.48	41650	42700	39550	54000	29100	41550	41359.29	2.55	0	-14365	45416	43482	41866	39932	38316	44450	40900	119	12450	500	29080	50	1	23738406	10077	57.99	7.09	12	1.23	732.00	5988.00	58000	20230210	-26.81	22650	20221013	87.42	58000	-26.81	20230210	27200	56.07	20230106	58000	-26.81	20230210	22650	87.42	20221013	2.80	N	376300	500	118 억		605340	N	N	60197	N	00	N
70	20230915	121017	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42500	950	2	2.29	10000876100	243151	27.86	41650	42700	39550	54000	29100	41550	41122.05	2.55	0	-18850	45416	43482	41866	39932	38316	44450	40900	119	12450	500	29080	50	1	23738406	10089	58.06	7.10	12	1.02	732.00	5988.00	58000	20230210	-26.72	22650	20221013	87.64	58000	-26.72	20230210	27200	56.25	20230106	58000	-26.72	20230210	22650	87.64	20221013	2.80	N	376300	500	118 억		605340	N	N	60197	N	00	N
71	20230915	111026	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41850	300	2	0.72	7167108250	176318	20.21	41650	41900	39550	54000	29100	41550	40624.10	2.55	0	-29236	45416	43482	41866	39932	38316	44450	40900	119	12450	500	29080	50	1	23738406	9935	57.17	6.99	12	0.74	732.00	5988.00	58000	20230210	-27.84	22650	20221013	84.77	58000	-27.84	20230210	27200	53.86	20230106	58000	-27.84	20230210	22650	84.77	20221013	2.80	N	376300	500	118 억		605340	N	N	60197	N	00	N
72	20230915	101024	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40650	-900	5	-2.17	5035122650	124838	14.31	41650	41650	39550	54000	29100	41550	40285.69	2.55	0	-35836	45416	43482	41866	39932	38316	44450	40900	119	12450	500	29080	50	1	23738406	9650	55.53	6.79	12	0.53	732.00	5988.00	58000	20230210	-29.91	22650	20221013	79.47	58000	-29.91	20230210	27200	49.45	20230106	58000	-29.91	20230210	22650	79.47	20221013	2.80	N	376300	500	118 억		605340	N	N	60197	N	00	N
73	20230915	091012	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40000	-1550	5	-3.73	1940561950	47716	5.47	41650	41650	39850	54000	29100	41550	40572.83	2.55	0	-19149	45416	43482	41866	39932	38316	44450	40900	119	12450	500	29080	50	1	23738406	9495	54.64	6.68	12	0.20	732.00	5988.00	58000	20230210	-31.03	22650	20221013	76.60	58000	-31.03	20230210	27200	47.06	20230106	58000	-31.03	20230210	22650	76.60	20221013	2.80	N	376300	500	118 억		605340	N	N	60197	N	00	N
74	20230914	161024	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41550	800	2	1.96	36694652350	864066	706.55	40700	43800	40250	52900	28550	40750	42468.03	2.84	0	50908	42983	41866	41183	40066	39383	41525	39725	119	12150	500	28520	50	1	23738406	9863	56.76	6.94	12	3.64	732.00	5988.00	58000	20230210	-28.36	22650	20221013	83.44	58000	-28.36	20230210	27200	52.76	20230106	58000	-28.36	20230210	22650	83.44	20221013	2.83	Y	376300	500	118 억		674459	N	N	60197	N	00	N
75	20230914	150950	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42700	1950	2	4.79	32467116950	763091	623.99	40700	43800	40250	52900	28550	40750	42546.85	2.84	0	73524	42983	41866	41183	40066	39383	41525	39725	119	12150	500	28520	50	1	23738406	10136	58.33	7.13	12	3.21	732.00	5988.00	58000	20230210	-26.38	22650	20221013	88.52	58000	-26.38	20230210	27200	56.99	20230106	58000	-26.38	20230210	22650	88.52	20221013	2.83	Y	376300	500	118 억		674459	N	N	9717	N	00	N
76	20230914	141017	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	43000	2250	2	5.52	25992436300	611866	500.33	40700	43800	40250	52900	28550	40750	42480.60	2.84	0	111802	42983	41866	41183	40066	39383	41525	39725	119	12150	500	28520	50	1	23738406	10208	58.74	7.18	12	2.58	732.00	5988.00	58000	20230210	-25.86	22650	20221013	89.85	58000	-25.86	20230210	27200	58.09	20230106	58000	-25.86	20230210	22650	89.85	20221013	2.83	Y	376300	500	118 억		674459	N	N	9717	N	00	N
77	20230914	130955	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42550	1800	2	4.42	19668522450	464230	379.60	40700	43800	40250	52900	28550	40750	42368.06	2.84	0	134795	42983	41866	41183	40066	39383	41525	39725	119	12150	500	28520	50	1	23738406	10101	58.13	7.11	12	1.96	732.00	5988.00	58000	20230210	-26.64	22650	20221013	87.86	58000	-26.64	20230210	27200	56.43	20230106	58000	-26.64	20230210	22650	87.86	20221013	2.83	Y	376300	500	118 억		674459	N	N	9717	N	00	N
78	20230914	121004	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	43050	2300	2	5.64	13185641550	314289	257.00	40700	43050	40250	52900	28550	40750	41953.88	2.84	0	106016	42983	41866	41183	40066	39383	41525	39725	119	12150	500	28520	50	1	23738406	10219	58.81	7.19	12	1.32	732.00	5988.00	58000	20230210	-25.78	22650	20221013	90.07	58000	-25.78	20230210	27200	58.27	20230106	58000	-25.78	20230210	22650	90.07	20221013	2.83	Y	376300	500	118 억		674459	N	N	9717	N	00	N
79	20230914	110956	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42050	1300	2	3.19	6217737450	150776	123.29	40700	42200	40250	52900	28550	40750	41238.24	2.84	0	38001	42983	41866	41183	40066	39383	41525	39725	119	12150	500	28520	50	1	23738406	9982	57.45	7.02	12	0.64	732.00	5988.00	58000	20230210	-27.50	22650	20221013	85.65	58000	-27.50	20230210	27200	54.60	20230106	58000	-27.50	20230210	22650	85.65	20221013	2.83	Y	376300	500	118 억		674459	N	N	9717	N	00	N
80	20230914	100949	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40400	-350	5	-0.86	1935704600	47666	38.98	40700	41200	40250	52900	28550	40750	40609.76	2.84	0	3684	42983	41866	41183	40066	39383	41525	39725	119	12150	500	28520	50	1	23738406	9590	55.19	6.75	12	0.20	732.00	5988.00	58000	20230210	-30.34	22650	20221013	78.37	58000	-30.34	20230210	27200	48.53	20230106	58000	-30.34	20230210	22650	78.37	20221013	2.83	Y	376300	500	118 억		674459	N	N	9717	N	00	N
81	20230914	091008	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40800	50	2	0.12	370372450	9074	7.42	40700	41200	40650	52900	28550	40750	40816.89	2.84	0	1401	42983	41866	41183	40066	39383	41525	39725	119	12150	500	28520	50	1	23738406	9685	55.74	6.81	12	0.04	732.00	5988.00	58000	20230210	-29.66	22650	20221013	80.13	58000	-29.66	20230210	27200	50.00	20230106	58000	-29.66	20230210	22650	80.13	20221013	2.83	Y	376300	500	118 억		674459	N	N	9717	N	00	N
82	20230913	161012	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40750	-250	5	-0.61	5038773650	121918	79.70	41250	42300	40500	53300	28700	41000	41329.61	2.77	0	12009	42466	41732	40916	40182	39366	41325	39775	119	12300	500	28700	50	1	23738406	9673	55.67	6.81	12	0.51	732.00	5988.00	58000	20230210	-29.74	22650	20221013	79.91	58000	-29.74	20230210	27200	49.82	20230106	58000	-29.74	20230210	22650	79.91	20221013	2.87	Y	376300	500	118 억		658204	N	N	9717	N	00	N
83	20230913	151004	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40550	-450	5	-1.10	4723490200	114167	74.63	41250	42300	40500	53300	28700	41000	41373.55	2.77	0	9013	42466	41732	40916	40182	39366	41325	39775	119	12300	500	28700	50	1	23738406	9626	55.40	6.77	12	0.48	732.00	5988.00	58000	20230210	-30.09	22650	20221013	79.03	58000	-30.09	20230210	27200	49.08	20230106	58000	-30.09	20230210	22650	79.03	20221013	2.87	Y	376300	500	118 억		658204	N	N	8462	N	00	N
84	20230913	141011	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41000	0	3	0.00	4193240200	101160	66.13	41250	42300	40500	53300	28700	41000	41451.61	2.77	0	6692	42466	41732	40916	40182	39366	41325	39775	119	12300	500	28700	50	1	23738406	9733	56.01	6.85	12	0.43	732.00	5988.00	58000	20230210	-29.31	22650	20221013	81.02	58000	-29.31	20230210	27200	50.74	20230106	58000	-29.31	20230210	22650	81.02	20221013	2.87	Y	376300	500	118 억		658204	N	N	8462	N	00	N
85	20230913	130942	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40900	-100	5	-0.24	3714582500	89521	58.52	41250	42300	40500	53300	28700	41000	41494.03	2.77	0	5823	42466	41732	40916	40182	39366	41325	39775	119	12300	500	28700	50	1	23738406	9709	55.87	6.83	12	0.38	732.00	5988.00	58000	20230210	-29.48	22650	20221013	80.57	58000	-29.48	20230210	27200	50.37	20230106	58000	-29.48	20230210	22650	80.57	20221013	2.87	Y	376300	500	118 억		658204	N	N	8462	N	00	N
86	20230913	121009	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40950	-50	5	-0.12	3252164350	78150	51.09	41250	42300	40900	53300	28700	41000	41614.47	2.77	0	4310	42466	41732	40916	40182	39366	41325	39775	119	12300	500	28700	50	1	23738406	9721	55.94	6.84	12	0.33	732.00	5988.00	58000	20230210	-29.40	22650	20221013	80.79	58000	-29.40	20230210	27200	50.55	20230106	58000	-29.40	20230210	22650	80.79	20221013	2.87	Y	376300	500	118 억		658204	N	N	8462	N	00	N
87	20230913	111008	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41150	150	2	0.37	2823009600	67694	44.25	41250	42300	41000	53300	28700	41000	41702.61	2.77	0	1297	42466	41732	40916	40182	39366	41325	39775	119	12300	500	28700	50	1	23738406	9768	56.22	6.87	12	0.29	732.00	5988.00	58000	20230210	-29.05	22650	20221013	81.68	58000	-29.05	20230210	27200	51.29	20230106	58000	-29.05	20230210	22650	81.68	20221013	2.87	Y	376300	500	118 억		658204	N	N	8462	N	00	N
88	20230913	100953	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41700	700	2	1.71	1949528050	46680	30.52	41250	42300	41000	53300	28700	41000	41763.83	2.77	0	-2959	42466	41732	40916	40182	39366	41325	39775	119	12300	500	28700	50	1	23738406	9899	56.97	6.96	12	0.20	732.00	5988.00	58000	20230210	-28.10	22650	20221013	84.11	58000	-28.10	20230210	27200	53.31	20230106	58000	-28.10	20230210	22650	84.11	20221013	2.87	Y	376300	500	118 억		658204	N	N	8462	N	00	N
89	20230913	090945	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42000	1000	2	2.44	647457150	15465	10.11	41250	42300	41000	53300	28700	41000	41866.53	2.77	0	-1199	42466	41732	40916	40182	39366	41325	39775	119	12300	500	28700	50	1	23738406	9970	57.38	7.01	12	0.07	732.00	5988.00	58000	20230210	-27.59	22650	20221013	85.43	58000	-27.59	20230210	27200	54.41	20230106	58000	-27.59	20230210	22650	85.43	20221013	2.87	Y	376300	500	118 억		658204	N	N	8462	N	00	N
90	20230912	160943	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41000	450	2	1.11	6288925200	152727	90.26	41100	41650	40100	52700	28400	40550	41177.67	2.75	0	6184	42316	41432	39966	39082	37616	41875	39525	119	12150	500	28380	50	1	23738406	9733	56.01	6.85	12	0.64	732.00	5988.00	58000	20230210	-29.31	22650	20221013	81.02	58000	-29.31	20230210	27200	50.74	20230106	58000	-29.31	20230210	22650	81.02	20221013	2.91	Y	376300	500	118 억		652174	N	N	8462	N	00	N
91	20230912	150953	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41050	500	2	1.23	5965768600	144849	85.60	41100	41650	40100	52700	28400	40550	41186.12	2.75	0	2808	42316	41432	39966	39082	37616	41875	39525	119	12150	500	28380	50	1	23738406	9745	56.08	6.86	12	0.61	732.00	5988.00	58000	20230210	-29.22	22650	20221013	81.24	58000	-29.22	20230210	27200	50.92	20230106	58000	-29.22	20230210	22650	81.24	20221013	2.91	Y	376300	500	118 억		652174	N	N	7661	N	00	N
92	20230912	140951	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41200	650	2	1.60	5417766900	131536	77.73	41100	41650	40100	52700	28400	40550	41188.47	2.75	0	558	42316	41432	39966	39082	37616	41875	39525	119	12150	500	28380	50	1	23738406	9780	56.28	6.88	12	0.55	732.00	5988.00	58000	20230210	-28.97	22650	20221013	81.90	58000	-28.97	20230210	27200	51.47	20230106	58000	-28.97	20230210	22650	81.90	20221013	2.91	Y	376300	500	118 억		652174	N	N	7661	N	00	N
93	20230912	130938	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41400	850	2	2.10	4755472850	115473	68.24	41100	41650	40100	52700	28400	40550	41182.55	2.75	0	-2125	42316	41432	39966	39082	37616	41875	39525	119	12150	500	28380	50	1	23738406	9828	56.56	6.91	12	0.49	732.00	5988.00	58000	20230210	-28.62	22650	20221013	82.78	58000	-28.62	20230210	27200	52.21	20230106	58000	-28.62	20230210	22650	82.78	20221013	2.91	Y	376300	500	118 억		652174	N	N	7661	N	00	N
94	20230912	120938	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41400	850	2	2.10	4380496700	106414	62.89	41100	41650	40100	52700	28400	40550	41164.67	2.75	0	-3268	42316	41432	39966	39082	37616	41875	39525	119	12150	500	28380	50	1	23738406	9828	56.56	6.91	12	0.45	732.00	5988.00	58000	20230210	-28.62	22650	20221013	82.78	58000	-28.62	20230210	27200	52.21	20230106	58000	-28.62	20230210	22650	82.78	20221013	2.91	Y	376300	500	118 억		652174	N	N	7661	N	00	N
95	20230912	110945	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41350	800	2	1.97	3623118100	88171	52.11	41100	41650	40100	52700	28400	40550	41091.95	2.75	0	-1944	42316	41432	39966	39082	37616	41875	39525	119	12150	500	28380	50	1	23738406	9816	56.49	6.91	12	0.37	732.00	5988.00	58000	20230210	-28.71	22650	20221013	82.56	58000	-28.71	20230210	27200	52.02	20230106	58000	-28.71	20230210	22650	82.56	20221013	2.91	Y	376300	500	118 억		652174	N	N	7661	N	00	N
96	20230912	100934	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41100	550	2	1.36	2630560750	64156	37.91	41100	41650	40100	52700	28400	40550	41002.57	2.75	0	-46	42316	41432	39966	39082	37616	41875	39525	119	12150	500	28380	50	1	23738406	9756	56.15	6.86	12	0.27	732.00	5988.00	58000	20230210	-29.14	22650	20221013	81.46	58000	-29.14	20230210	27200	51.10	20230106	58000	-29.14	20230210	22650	81.46	20221013	2.91	Y	376300	500	118 억		652174	N	N	7661	N	00	N
97	20230912	090957	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40300	-250	5	-0.62	374532900	9182	5.43	41100	41100	40250	52700	28400	40550	40789.90	2.75	0	-2437	42316	41432	39966	39082	37616	41875	39525	119	12150	500	28380	50	1	23738406	9567	55.05	6.73	12	0.04	732.00	5988.00	58000	20230210	-30.52	22650	20221013	77.92	58000	-30.52	20230210	27200	48.16	20230106	58000	-30.52	20230210	22650	77.92	20221013	2.91	Y	376300	500	118 억		652174	N	N	7661	N	00	N
98	20230911	160937	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40550	1700	2	4.38	6757337050	168595	241.91	39150	40850	38500	50500	27200	38850	40078.86	2.48	0	58762	40350	39600	38400	37650	36450	39975	38025	119	11650	500	27190	50	1	23738406	9626	55.40	6.77	12	0.71	732.00	5988.00	58000	20230210	-30.09	22650	20221013	79.03	58000	-30.09	20230210	27200	49.08	20230106	58000	-30.09	20230210	22650	79.03	20221013	2.88	Y	376300	500	118 억		588981	N	N	7510	N	00	N
99	20230911	150939	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40400	1550	2	3.99	6398533450	159734	229.19	39150	40850	38500	50500	27200	38850	40057.43	2.48	0	56940	40350	39600	38400	37650	36450	39975	38025	119	11650	500	27190	50	1	23738406	9590	55.19	6.75	12	0.67	732.00	5988.00	58000	20230210	-30.34	22650	20221013	78.37	58000	-30.34	20230210	27200	48.53	20230106	58000	-30.34	20230210	22650	78.37	20221013	2.88	Y	376300	500	118 억		588981	N	N	10262	N	00	N
100	20230911	140949	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40750	1900	2	4.89	4872755650	122088	175.18	39150	40750	38500	50500	27200	38850	39911.83	2.48	0	56893	40350	39600	38400	37650	36450	39975	38025	119	11650	500	27190	50	1	23738406	9673	55.67	6.81	12	0.51	732.00	5988.00	58000	20230210	-29.74	22650	20221013	79.91	58000	-29.74	20230210	27200	49.82	20230106	58000	-29.74	20230210	22650	79.91	20221013	2.88	Y	376300	500	118 억		588981	N	N	10262	N	00	N
101	20230911	130922	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40050	1200	2	3.09	2895861500	73095	104.88	39150	40350	38500	50500	27200	38850	39617.78	2.48	0	33607	40350	39600	38400	37650	36450	39975	38025	119	11650	500	27190	50	1	23738406	9507	54.71	6.69	12	0.31	732.00	5988.00	58000	20230210	-30.95	22650	20221013	76.82	58000	-30.95	20230210	27200	47.24	20230106	58000	-30.95	20230210	22650	76.82	20221013	2.88	Y	376300	500	118 억		588981	N	N	10262	N	00	N
102	20230911	120939	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39750	900	2	2.32	1573633600	40073	57.50	39150	39800	38500	50500	27200	38850	39269.17	2.48	0	12373	40350	39600	38400	37650	36450	39975	38025	119	11650	500	27190	50	1	23738406	9436	54.30	6.64	12	0.17	732.00	5988.00	58000	20230210	-31.47	22650	20221013	75.50	58000	-31.47	20230210	27200	46.14	20230106	58000	-31.47	20230210	22650	75.50	20221013	2.88	Y	376300	500	118 억		588981	N	N	10262	N	00	N
103	20230911	110921	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39500	650	2	1.67	1159643000	29634	42.52	39150	39750	38500	50500	27200	38850	39132.18	2.48	0	8669	40350	39600	38400	37650	36450	39975	38025	119	11650	500	27190	50	1	23738406	9377	53.96	6.60	12	0.12	732.00	5988.00	58000	20230210	-31.90	22650	20221013	74.39	58000	-31.90	20230210	27200	45.22	20230106	58000	-31.90	20230210	22650	74.39	20221013	2.88	Y	376300	500	118 억		588981	N	N	10262	N	00	N
104	20230911	100922	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38750	-100	5	-0.26	460094650	11852	17.01	39150	39250	38500	50500	27200	38850	38820.00	2.48	0	0	40350	39600	38400	37650	36450	39975	38025	119	11650	500	27190	50	1	23738406	9199	52.94	6.47	12	0.05	732.00	5988.00	58000	20230210	-33.19	22650	20221013	71.08	58000	-33.19	20230210	27200	42.46	20230106	58000	-33.19	20230210	22650	71.08	20221013	2.88	Y	376300	500	118 억		588981	N	N	10262	N	00	N
105	20230911	090919	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38850	0	3	0.00	73673650	1889	2.71	39150	39250	38650	50500	27200	38850	39001.40	2.48	0	-539	40350	39600	38400	37650	36450	39975	38025	119	11650	500	27190	50	1	23738406	9222	53.07	6.49	12	0.01	732.00	5988.00	58000	20230210	-33.02	22650	20221013	71.52	58000	-33.02	20230210	27200	42.83	20230106	58000	-33.02	20230210	22650	71.52	20221013	2.88	Y	376300	500	118 억		588981	N	N	10262	N	00	N
106	20230908	160944	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38850	1450	2	3.88	2681154550	69366	150.03	37450	39150	37200	48600	26200	37400	38651.68	2.49	0	2971	39533	38466	37933	36866	36333	38200	36600	119	11200	500	26180	50	1	23738406	9222	53.07	6.49	12	0.29	732.00	5988.00	58000	20230210	-33.02	22650	20221013	71.52	58000	-33.02	20230210	27200	42.83	20230106	58000	-33.02	20230210	22650	71.52	20221013	2.83	Y	376300	500	118 억		590532	N	N	10262	N	00	N
107	20230908	150945	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38800	1400	2	3.74	2590306300	67027	144.97	37450	39150	37200	48600	26200	37400	38645.71	2.49	0	2764	39533	38466	37933	36866	36333	38200	36600	119	11200	500	26180	50	1	23738406	9211	53.01	6.48	12	0.28	732.00	5988.00	58000	20230210	-33.10	22650	20221013	71.30	58000	-33.10	20230210	27200	42.65	20230106	58000	-33.10	20230210	22650	71.30	20221013	2.83	Y	376300	500	118 억		590532	N	N	6309	N	00	N
108	20230908	140934	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38900	1500	2	4.01	2252175300	58316	126.13	37450	39150	37200	48600	26200	37400	38620.20	2.49	0	5102	39533	38466	37933	36866	36333	38200	36600	119	11200	500	26180	50	1	23738406	9234	53.14	6.50	12	0.25	732.00	5988.00	58000	20230210	-32.93	22650	20221013	71.74	58000	-32.93	20230210	27200	43.01	20230106	58000	-32.93	20230210	22650	71.74	20221013	2.83	Y	376300	500	118 억		590532	N	N	6309	N	00	N
109	20230908	130943	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38900	1500	2	4.01	1948430350	50505	109.24	37450	39150	37200	48600	26200	37400	38578.96	2.49	0	6457	39533	38466	37933	36866	36333	38200	36600	119	11200	500	26180	50	1	23738406	9234	53.14	6.50	12	0.21	732.00	5988.00	58000	20230210	-32.93	22650	20221013	71.74	58000	-32.93	20230210	27200	43.01	20230106	58000	-32.93	20230210	22650	71.74	20221013	2.83	Y	376300	500	118 억		590532	N	N	6309	N	00	N
110	20230908	120955	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39000	1600	2	4.28	1612403250	41873	90.57	37450	39150	37200	48600	26200	37400	38506.99	2.49	0	4253	39533	38466	37933	36866	36333	38200	36600	119	11200	500	26180	50	1	23738406	9258	53.28	6.51	12	0.18	732.00	5988.00	58000	20230210	-32.76	22650	20221013	72.19	58000	-32.76	20230210	27200	43.38	20230106	58000	-32.76	20230210	22650	72.19	20221013	2.83	Y	376300	500	118 억		590532	N	N	6309	N	00	N
111	20230908	110949	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38350	950	2	2.54	811514600	21251	45.96	37450	38600	37200	48600	26200	37400	38187.13	2.49	0	-785	39533	38466	37933	36866	36333	38200	36600	119	11200	500	26180	50	1	23738406	9104	52.39	6.40	12	0.09	732.00	5988.00	58000	20230210	-33.88	22650	20221013	69.32	58000	-33.88	20230210	27200	40.99	20230106	58000	-33.88	20230210	22650	69.32	20221013	2.83	Y	376300	500	118 억		590532	N	N	6309	N	00	N
112	20230908	100941	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38300	900	2	2.41	633867050	16620	35.95	37450	38600	37200	48600	26200	37400	38138.81	2.49	0	75	39533	38466	37933	36866	36333	38200	36600	119	11200	500	26180	50	1	23738406	9092	52.32	6.40	12	0.07	732.00	5988.00	58000	20230210	-33.97	22650	20221013	69.09	58000	-33.97	20230210	27200	40.81	20230106	58000	-33.97	20230210	22650	69.09	20221013	2.83	Y	376300	500	118 억		590532	N	N	6309	N	00	N
113	20230908	090949	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37950	550	2	1.47	100094100	2656	5.74	37450	38200	37200	48600	26200	37400	37686.03	2.49	0	687	39533	38466	37933	36866	36333	38200	36600	119	11200	500	26180	50	1	23738406	9009	51.84	6.34	12	0.01	732.00	5988.00	58000	20230210	-34.57	22650	20221013	67.55	58000	-34.57	20230210	27200	39.52	20230106	58000	-34.57	20230210	22650	67.55	20221013	2.83	Y	376300	500	118 억		590532	N	N	6309	N	00	N
114	20230907	160930	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37400	-900	5	-2.35	1749552600	45892	99.90	38350	39000	37400	49750	26850	38300	38127.70	2.51	0	-2497	39766	39032	38666	37932	37566	38850	37750	119	11450	500	26810	50	1	23738406	8878	51.09	6.25	12	0.19	732.00	5988.00	58000	20230210	-35.52	22650	20221013	65.12	58000	-35.52	20230210	27200	37.50	20230106	58000	-35.52	20230210	22650	65.12	20221013	2.82	Y	376300	500	118 억		596116	N	N	6309	N	00	N
115	20230907	150936	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37800	-500	5	-1.31	1632446400	42772	93.11	38350	39000	37500	49750	26850	38300	38166.24	2.51	0	-1969	39766	39032	38666	37932	37566	38850	37750	119	11450	500	26810	50	1	23738406	8973	51.64	6.31	12	0.18	732.00	5988.00	58000	20230210	-34.83	22650	20221013	66.89	58000	-34.83	20230210	27200	38.97	20230106	58000	-34.83	20230210	22650	66.89	20221013	2.82	Y	376300	500	118 억		596116	N	N	5709	N	00	N
116	20230907	140935	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38050	-250	5	-0.65	1230157600	32106	69.89	38350	39000	37900	49750	26850	38300	38315.50	2.51	0	-1882	39766	39032	38666	37932	37566	38850	37750	119	11450	500	26810	50	1	23738406	9032	51.98	6.35	12	0.14	732.00	5988.00	58000	20230210	-34.40	22650	20221013	67.99	58000	-34.40	20230210	27200	39.89	20230106	58000	-34.40	20230210	22650	67.99	20221013	2.82	Y	376300	500	118 억		596116	N	N	5709	N	00	N
117	20230907	130929	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38150	-150	5	-0.39	1093498750	28522	62.09	38350	39000	37900	49750	26850	38300	38338.78	2.51	0	-1330	39766	39032	38666	37932	37566	38850	37750	119	11450	500	26810	50	1	23738406	9056	52.12	6.37	12	0.12	732.00	5988.00	58000	20230210	-34.22	22650	20221013	68.43	58000	-34.22	20230210	27200	40.26	20230106	58000	-34.22	20230210	22650	68.43	20221013	2.82	Y	376300	500	118 억		596116	N	N	5709	N	00	N
118	20230907	120944	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38100	-200	5	-0.52	960833500	25048	54.53	38350	39000	37900	49750	26850	38300	38359.69	2.51	0	-634	39766	39032	38666	37932	37566	38850	37750	119	11450	500	26810	50	1	23738406	9044	52.05	6.36	12	0.11	732.00	5988.00	58000	20230210	-34.31	22650	20221013	68.21	58000	-34.31	20230210	27200	40.07	20230106	58000	-34.31	20230210	22650	68.21	20221013	2.82	Y	376300	500	118 억		596116	N	N	5709	N	00	N
119	20230907	110933	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38050	-250	5	-0.65	848435150	22098	48.11	38350	39000	37900	49750	26850	38300	38394.21	2.51	0	-999	39766	39032	38666	37932	37566	38850	37750	119	11450	500	26810	50	1	23738406	9032	51.98	6.35	12	0.09	732.00	5988.00	58000	20230210	-34.40	22650	20221013	67.99	58000	-34.40	20230210	27200	39.89	20230106	58000	-34.40	20230210	22650	67.99	20221013	2.82	Y	376300	500	118 억		596116	N	N	5709	N	00	N
120	20230907	100933	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38200	-100	5	-0.26	553230150	14341	31.22	38350	39000	38200	49750	26850	38300	38576.82	2.51	0	-1655	39766	39032	38666	37932	37566	38850	37750	119	11450	500	26810	50	1	23738406	9068	52.19	6.38	12	0.06	732.00	5988.00	58000	20230210	-34.14	22650	20221013	68.65	58000	-34.14	20230210	27200	40.44	20230106	58000	-34.14	20230210	22650	68.65	20221013	2.82	Y	376300	500	118 억		596116	N	N	5709	N	00	N
121	20230907	090948	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38750	450	2	1.17	63443650	1649	3.59	38350	38750	38300	49750	26850	38300	38474.01	2.51	0	-337	39766	39032	38666	37932	37566	38850	37750	119	11450	500	26810	50	1	23738406	9199	52.94	6.47	12	0.01	732.00	5988.00	58000	20230210	-33.19	22650	20221013	71.08	58000	-33.19	20230210	27200	42.46	20230106	58000	-33.19	20230210	22650	71.08	20221013	2.82	Y	376300	500	118 억		596116	N	N	5709	N	00	N
122	20230906	160934	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38300	-1000	5	-2.54	1772332950	45714	94.05	39000	39400	38300	51000	27550	39300	38771.62	2.54	0	-11245	40100	39700	38950	38550	37800	39900	38750	119	11700	500	27510	50	1	23738406	9092	52.32	6.40	12	0.19	732.00	5988.00	58000	20230210	-33.97	22650	20221013	69.09	58000	-33.97	20230210	27200	40.81	20230106	58000	-33.97	20230210	22650	69.09	20221013	2.83	Y	376300	500	118 억		602454	N	N	5709	N	00	N
123	20230906	150937	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38450	-850	5	-2.16	1567861350	40379	83.07	39000	39400	38400	51000	27550	39300	38828.63	2.54	0	-10916	40100	39700	38950	38550	37800	39900	38750	119	11700	500	27510	50	1	23738406	9127	52.53	6.42	12	0.17	732.00	5988.00	58000	20230210	-33.71	22650	20221013	69.76	58000	-33.71	20230210	27200	41.36	20230106	58000	-33.71	20230210	22650	69.76	20221013	2.83	Y	376300	500	118 억		602454	N	N	11772	N	00	N
124	20230906	140937	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38500	-800	5	-2.04	1337313100	34390	70.75	39000	39400	38450	51000	27550	39300	38886.69	2.54	0	-8769	40100	39700	38950	38550	37800	39900	38750	119	11700	500	27510	50	1	23738406	9139	52.60	6.43	12	0.14	732.00	5988.00	58000	20230210	-33.62	22650	20221013	69.98	58000	-33.62	20230210	27200	41.54	20230106	58000	-33.62	20230210	22650	69.98	20221013	2.83	Y	376300	500	118 억		602454	N	N	11772	N	00	N
125	20230906	130925	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38600	-700	5	-1.78	1121845150	28800	59.25	39000	39400	38600	51000	27550	39300	38952.96	2.54	0	-8777	40100	39700	38950	38550	37800	39900	38750	119	11700	500	27510	50	1	23738406	9163	52.73	6.45	12	0.12	732.00	5988.00	58000	20230210	-33.45	22650	20221013	70.42	58000	-33.45	20230210	27200	41.91	20230106	58000	-33.45	20230210	22650	70.42	20221013	2.83	Y	376300	500	118 억		602454	N	N	11772	N	00	N
126	20230906	120938	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38750	-550	5	-1.40	893183450	22891	47.09	39000	39400	38650	51000	27550	39300	39018.98	2.54	0	-6382	40100	39700	38950	38550	37800	39900	38750	119	11700	500	27510	50	1	23738406	9199	52.94	6.47	12	0.10	732.00	5988.00	58000	20230210	-33.19	22650	20221013	71.08	58000	-33.19	20230210	27200	42.46	20230106	58000	-33.19	20230210	22650	71.08	20221013	2.83	Y	376300	500	118 억		602454	N	N	11772	N	00	N
127	20230906	110946	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38950	-350	5	-0.89	776582750	19894	40.93	39000	39400	38650	51000	27550	39300	39036.03	2.54	0	-4499	40100	39700	38950	38550	37800	39900	38750	119	11700	500	27510	50	1	23738406	9246	53.21	6.50	12	0.08	732.00	5988.00	58000	20230210	-32.84	22650	20221013	71.96	58000	-32.84	20230210	27200	43.20	20230106	58000	-32.84	20230210	22650	71.96	20221013	2.83	Y	376300	500	118 억		602454	N	N	11772	N	00	N
128	20230906	100921	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39150	-150	5	-0.38	504223750	12929	26.60	39000	39400	38650	51000	27550	39300	38999.44	2.54	0	-3245	40100	39700	38950	38550	37800	39900	38750	119	11700	500	27510	50	1	23738406	9294	53.48	6.54	12	0.05	732.00	5988.00	58000	20230210	-32.50	22650	20221013	72.85	58000	-32.50	20230210	27200	43.93	20230106	58000	-32.50	20230210	22650	72.85	20221013	2.83	Y	376300	500	118 억		602454	N	N	11772	N	00	N
129	20230906	090923	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39150	-150	5	-0.38	135004900	3480	7.16	39000	39150	38650	51000	27550	39300	38794.51	2.54	0	688	40100	39700	38950	38550	37800	39900	38750	119	11700	500	27510	50	1	23738406	9294	53.48	6.54	12	0.01	732.00	5988.00	58000	20230210	-32.50	22650	20221013	72.85	58000	-32.50	20230210	27200	43.93	20230106	58000	-32.50	20230210	22650	72.85	20221013	2.83	Y	376300	500	118 억		602454	N	N	11772	N	00	N
130	20230905	160922	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39300	550	2	1.42	1882418600	48481	112.40	38300	39350	38200	50300	27150	38750	38827.96	2.56	0	7953	39650	39200	38750	38300	37850	38975	38075	119	11550	500	27120	50	1	23738406	9329	53.69	6.56	12	0.20	732.00	5988.00	58000	20230210	-32.24	22650	20221013	73.51	58000	-32.24	20230210	27200	44.49	20230106	58000	-32.24	20230210	22650	73.51	20221013	2.77	Y	376300	500	118 억		608261	N	N	11772	N	00	N
131	20230905	150938	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38900	150	2	0.39	1683682750	43405	100.64	38300	39350	38200	50300	27150	38750	38790.06	2.56	0	7759	39650	39200	38750	38300	37850	38975	38075	119	11550	500	27120	50	1	23738406	9234	53.14	6.50	12	0.18	732.00	5988.00	58000	20230210	-32.93	22650	20221013	71.74	58000	-32.93	20230210	27200	43.01	20230106	58000	-32.93	20230210	22650	71.74	20221013	2.77	Y	376300	500	118 억		608261	N	N	4796	N	00	N
132	20230905	140935	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39000	250	2	0.65	1163093350	30089	69.76	38300	39150	38200	50300	27150	38750	38655.10	2.56	0	4297	39650	39200	38750	38300	37850	38975	38075	119	11550	500	27120	50	1	23738406	9258	53.28	6.51	12	0.13	732.00	5988.00	58000	20230210	-32.76	22650	20221013	72.19	58000	-32.76	20230210	27200	43.38	20230106	58000	-32.76	20230210	22650	72.19	20221013	2.77	Y	376300	500	118 억		608261	N	N	4796	N	00	N
133	20230905	130917	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38750	0	3	0.00	982843700	25448	59.00	38300	39150	38200	50300	27150	38750	38621.65	2.56	0	3415	39650	39200	38750	38300	37850	38975	38075	119	11550	500	27120	50	1	23738406	9199	52.94	6.47	12	0.11	732.00	5988.00	58000	20230210	-33.19	22650	20221013	71.08	58000	-33.19	20230210	27200	42.46	20230106	58000	-33.19	20230210	22650	71.08	20221013	2.77	Y	376300	500	118 억		608261	N	N	4796	N	00	N
134	20230905	120918	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38800	50	2	0.13	919954950	23827	55.24	38300	39150	38200	50300	27150	38750	38609.77	2.56	0	3511	39650	39200	38750	38300	37850	38975	38075	119	11550	500	27120	50	1	23738406	9211	53.01	6.48	12	0.10	732.00	5988.00	58000	20230210	-33.10	22650	20221013	71.30	58000	-33.10	20230210	27200	42.65	20230106	58000	-33.10	20230210	22650	71.30	20221013	2.77	Y	376300	500	118 억		608261	N	N	4796	N	00	N
135	20230905	110925	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38900	150	2	0.39	860828650	22305	51.71	38300	39150	38200	50300	27150	38750	38593.53	2.56	0	3846	39650	39200	38750	38300	37850	38975	38075	119	11550	500	27120	50	1	23738406	9234	53.14	6.50	12	0.09	732.00	5988.00	58000	20230210	-32.93	22650	20221013	71.74	58000	-32.93	20230210	27200	43.01	20230106	58000	-32.93	20230210	22650	71.74	20221013	2.77	Y	376300	500	118 억		608261	N	N	4796	N	00	N
136	20230905	100913	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38400	-350	5	-0.90	582553900	15140	35.10	38300	38950	38200	50300	27150	38750	38477.80	2.56	0	3253	39650	39200	38750	38300	37850	38975	38075	119	11550	500	27120	50	1	23738406	9116	52.46	6.41	12	0.06	732.00	5988.00	58000	20230210	-33.79	22650	20221013	69.54	58000	-33.79	20230210	27200	41.18	20230106	58000	-33.79	20230210	22650	69.54	20221013	2.77	Y	376300	500	118 억		608261	N	N	4796	N	00	N
137	20230905	090914	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38700	-50	5	-0.13	96704600	2503	5.80	38300	38950	38300	50300	27150	38750	38635.48	2.56	0	407	39650	39200	38750	38300	37850	38975	38075	119	11550	500	27120	50	1	23738406	9187	52.87	6.46	12	0.01	732.00	5988.00	58000	20230210	-33.28	22650	20221013	70.86	58000	-33.28	20230210	27200	42.28	20230106	58000	-33.28	20230210	22650	70.86	20221013	2.77	Y	376300	500	118 억		608261	N	N	4796	N	00	N
138	20230904	160907	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38750	100	2	0.26	1666323100	42994	51.38	38950	39200	38300	50200	27100	38650	38757.11	2.52	0	1678	40683	39666	39133	38116	37583	39400	37850	119	11550	500	27050	50	1	23738406	9199	52.94	6.47	12	0.18	732.00	5988.00	58000	20230210	-33.19	22650	20221013	71.08	58000	-33.19	20230210	27200	42.46	20230106	58000	-33.19	20230210	22650	71.08	20221013	2.71	Y	376300	500	118 억		599313	N	N	4796	N	00	N
139	20230904	150854	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38600	-50	5	-0.13	1549323250	39970	47.76	38950	39200	38300	50200	27100	38650	38762.15	2.52	0	1750	40683	39666	39133	38116	37583	39400	37850	119	11550	500	27050	50	1	23738406	9163	52.73	6.45	12	0.17	732.00	5988.00	58000	20230210	-33.45	22650	20221013	70.42	58000	-33.45	20230210	27200	41.91	20230106	58000	-33.45	20230210	22650	70.42	20221013	2.71	Y	376300	500	118 억		599313	N	N	10055	N	00	N
140	20230904	140853	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38900	250	2	0.65	1348715100	34793	41.58	38950	39200	38300	50200	27100	38650	38763.98	2.52	0	3692	40683	39666	39133	38116	37583	39400	37850	119	11550	500	27050	50	1	23738406	9234	53.14	6.50	12	0.15	732.00	5988.00	58000	20230210	-32.93	22650	20221013	71.74	58000	-32.93	20230210	27200	43.01	20230106	58000	-32.93	20230210	22650	71.74	20221013	2.71	Y	376300	500	118 억		599313	N	N	10055	N	00	N
141	20230904	130907	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38750	100	2	0.26	1245044750	32118	38.38	38950	39200	38300	50200	27100	38650	38764.70	2.52	0	3472	40683	39666	39133	38116	37583	39400	37850	119	11550	500	27050	50	1	23738406	9199	52.94	6.47	12	0.14	732.00	5988.00	58000	20230210	-33.19	22650	20221013	71.08	58000	-33.19	20230210	27200	42.46	20230106	58000	-33.19	20230210	22650	71.08	20221013	2.71	Y	376300	500	118 억		599313	N	N	10055	N	00	N
142	20230904	120851	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38800	150	2	0.39	1133562650	29241	34.94	38950	39200	38300	50200	27100	38650	38766.21	2.52	0	4796	40683	39666	39133	38116	37583	39400	37850	119	11550	500	27050	50	1	23738406	9211	53.01	6.48	12	0.12	732.00	5988.00	58000	20230210	-33.10	22650	20221013	71.30	58000	-33.10	20230210	27200	42.65	20230106	58000	-33.10	20230210	22650	71.30	20221013	2.71	Y	376300	500	118 억		599313	N	N	10055	N	00	N
143	20230904	110834	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39150	500	2	1.29	1020409750	26334	31.47	38950	39200	38300	50200	27100	38650	38748.76	2.52	0	4375	40683	39666	39133	38116	37583	39400	37850	119	11550	500	27050	50	1	23738406	9294	53.48	6.54	12	0.11	732.00	5988.00	58000	20230210	-32.50	22650	20221013	72.85	58000	-32.50	20230210	27200	43.93	20230106	58000	-32.50	20230210	22650	72.85	20221013	2.71	Y	376300	500	118 억		599313	N	N	10055	N	00	N
144	20230904	100839	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38600	-50	5	-0.13	540262750	13952	16.67	38950	39150	38300	50200	27100	38650	38722.96	2.52	0	24	40683	39666	39133	38116	37583	39400	37850	119	11550	500	27050	50	1	23738406	9163	52.73	6.45	12	0.06	732.00	5988.00	58000	20230210	-33.45	22650	20221013	70.42	58000	-33.45	20230210	27200	41.91	20230106	58000	-33.45	20230210	22650	70.42	20221013	2.71	Y	376300	500	118 억		599313	N	N	10055	N	00	N
145	20230904	090851	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39100	450	2	1.16	79680050	2050	2.45	38950	39150	38600	50200	27100	38650	38868.32	2.52	0	579	40683	39666	39133	38116	37583	39400	37850	119	11550	500	27050	50	1	23738406	9282	53.42	6.53	12	0.01	732.00	5988.00	58000	20230210	-32.59	22650	20221013	72.63	58000	-32.59	20230210	27200	43.75	20230106	58000	-32.59	20230210	22650	72.63	20221013	2.71	Y	376300	500	118 억		599313	N	N	10055	N	00	N
146	20230901	160844	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38650	-1400	5	-3.50	3276130550	83565	106.98	40100	40150	38600	52000	28050	40050	39204.69	2.54	0	5986	41416	40732	40066	39382	38716	41075	39725	119	11950	500	28030	50	1	23738406	9175	52.80	6.45	12	0.35	732.00	5988.00	58000	20230210	-33.36	22650	20221013	70.64	58000	-33.36	20230210	27200	42.10	20230106	58000	-33.36	20230210	22650	70.64	20221013	2.66	Y	376300	500	118 억		604105	N	N	10055	N	00	N
147	20230901	150858	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38750	-1300	5	-3.25	3133005000	79873	102.25	40100	40150	38600	52000	28050	40050	39224.83	2.54	0	6048	41416	40732	40066	39382	38716	41075	39725	119	11950	500	28030	50	1	23738406	9199	52.94	6.47	12	0.34	732.00	5988.00	58000	20230210	-33.19	22650	20221013	71.08	58000	-33.19	20230210	27200	42.46	20230106	58000	-33.19	20230210	22650	71.08	20221013	2.66	Y	376300	500	118 억		604105	N	N	11847	N	00	N
148	20230901	140857	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39100	-950	5	-2.37	2345558050	59616	76.32	40100	40150	39100	52000	28050	40050	39344.44	2.54	0	4410	41416	40732	40066	39382	38716	41075	39725	119	11950	500	28030	50	1	23738406	9282	53.42	6.53	12	0.25	732.00	5988.00	58000	20230210	-32.59	22650	20221013	72.63	58000	-32.59	20230210	27200	43.75	20230106	58000	-32.59	20230210	22650	72.63	20221013	2.66	Y	376300	500	118 억		604105	N	N	11847	N	00	N
149	20230901	130829	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39200	-850	5	-2.12	1645141200	41740	53.43	40100	40150	39100	52000	28050	40050	39414.02	2.54	0	6698	41416	40732	40066	39382	38716	41075	39725	119	11950	500	28030	50	1	23738406	9305	53.55	6.55	12	0.18	732.00	5988.00	58000	20230210	-32.41	22650	20221013	73.07	58000	-32.41	20230210	27200	44.12	20230106	58000	-32.41	20230210	22650	73.07	20221013	2.66	Y	376300	500	118 억		604105	N	N	11847	N	00	N
150	20230901	120841	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39350	-700	5	-1.75	1388963300	35215	45.08	40100	40150	39100	52000	28050	40050	39442.38	2.54	0	6172	41416	40732	40066	39382	38716	41075	39725	119	11950	500	28030	50	1	23738406	9341	53.76	6.57	12	0.15	732.00	5988.00	58000	20230210	-32.16	22650	20221013	73.73	58000	-32.16	20230210	27200	44.67	20230106	58000	-32.16	20230210	22650	73.73	20221013	2.66	Y	376300	500	118 억		604105	N	N	11847	N	00	N
151	20230901	110840	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39300	-750	5	-1.87	1040200250	26327	33.70	40100	40150	39100	52000	28050	40050	39510.78	2.54	0	3903	41416	40732	40066	39382	38716	41075	39725	119	11950	500	28030	50	1	23738406	9329	53.69	6.56	12	0.11	732.00	5988.00	58000	20230210	-32.24	22650	20221013	73.51	58000	-32.24	20230210	27200	44.49	20230106	58000	-32.24	20230210	22650	73.51	20221013	2.66	Y	376300	500	118 억		604105	N	N	11847	N	00	N
152	20230901	100835	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39300	-750	5	-1.87	748311200	18903	24.20	40100	40150	39100	52000	28050	40050	39586.90	2.54	0	1195	41416	40732	40066	39382	38716	41075	39725	119	11950	500	28030	50	1	23738406	9329	53.69	6.56	12	0.08	732.00	5988.00	58000	20230210	-32.24	22650	20221013	73.51	58000	-32.24	20230210	27200	44.49	20230106	58000	-32.24	20230210	22650	73.51	20221013	2.66	Y	376300	500	118 억		604105	N	N	11847	N	00	N
153	20230901	090823	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39850	-200	5	-0.50	114736800	2870	3.67	40100	40150	39850	52000	28050	40050	39977.98	2.54	0	-1196	41416	40732	40066	39382	38716	41075	39725	119	11950	500	28030	50	1	23738406	9460	54.44	6.65	12	0.01	732.00	5988.00	58000	20230210	-31.29	22650	20221013	75.94	58000	-31.29	20230210	27200	46.51	20230106	58000	-31.29	20230210	22650	75.94	20221013	2.66	Y	376300	500	118 억		604105	N	N	11847	N	00	N