KissMeData/030520/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160417	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15020	420	2	2.88	4390616830	293462	96.10	14710	15210	14610	18980	10220	14600	14961.38	9.86	0	-26089	15440	15020	14810	14390	14180	14915	14285	135	4380	500	10800	10	1	24179744	3632	8.10	1.11	12	1.21	1855.00	13480.00	17950	20230329	-16.32	11690	20230726	28.49	17950	-16.32	20230329	11690	28.49	20230726	17950	-16.32	20230329	11690	28.49	20230726	3.03	N	030520	500	134 억		2383080	N	N	103	N	00	N
3	20231130	150417	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15060	460	2	3.15	3985030170	266494	87.27	14710	15210	14610	18980	10220	14600	14953.55	9.86	0	-17517	15440	15020	14810	14390	14180	14915	14285	135	4380	500	10800	10	1	24179744	3641	8.12	1.12	12	1.10	1855.00	13480.00	17950	20230329	-16.10	11690	20230726	28.83	17950	-16.10	20230329	11690	28.83	20230726	17950	-16.10	20230329	11690	28.83	20230726	3.03	N	030520	500	134 억		2383080	N	N	276	N	00	N
4	20231130	140415	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15150	550	2	3.77	3470372240	232371	76.10	14710	15210	14610	18980	10220	14600	14934.62	9.86	0	-6409	15440	15020	14810	14390	14180	14915	14285	135	4380	500	10800	10	1	24179744	3663	8.17	1.12	12	0.96	1855.00	13480.00	17950	20230329	-15.60	11690	20230726	29.60	17950	-15.60	20230329	11690	29.60	20230726	17950	-15.60	20230329	11690	29.60	20230726	3.03	N	030520	500	134 억		2383080	N	N	276	N	00	N
5	20231130	130414	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14890	290	2	1.99	2354525820	158346	51.86	14710	15090	14610	18980	10220	14600	14869.50	9.86	0	2118	15440	15020	14810	14390	14180	14915	14285	135	4380	500	10800	10	1	24179744	3600	8.03	1.10	12	0.65	1855.00	13480.00	17950	20230329	-17.05	11690	20230726	27.37	17950	-17.05	20230329	11690	27.37	20230726	17950	-17.05	20230329	11690	27.37	20230726	3.03	N	030520	500	134 억		2383080	N	N	276	N	00	N
6	20231130	120422	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14940	340	2	2.33	2042477720	137384	44.99	14710	15090	14610	18980	10220	14600	14866.93	9.86	0	10362	15440	15020	14810	14390	14180	14915	14285	135	4380	500	10800	10	1	24179744	3612	8.05	1.11	12	0.57	1855.00	13480.00	17950	20230329	-16.77	11690	20230726	27.80	17950	-16.77	20230329	11690	27.80	20230726	17950	-16.77	20230329	11690	27.80	20230726	3.03	N	030520	500	134 억		2383080	N	N	276	N	00	N
7	20231130	110417	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14900	300	2	2.05	1300483140	87880	28.78	14710	14940	14610	18980	10220	14600	14798.40	9.86	0	20139	15440	15020	14810	14390	14180	14915	14285	135	4380	500	10800	10	1	24179744	3603	8.03	1.11	12	0.36	1855.00	13480.00	17950	20230329	-16.99	11690	20230726	27.46	17950	-16.99	20230329	11690	27.46	20230726	17950	-16.99	20230329	11690	27.46	20230726	3.03	N	030520	500	134 억		2383080	N	N	276	N	00	N
8	20231130	100413	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14780	180	2	1.23	794615830	53856	17.64	14710	14870	14610	18980	10220	14600	14754.45	9.86	0	9356	15440	15020	14810	14390	14180	14915	14285	135	4380	500	10800	10	1	24179744	3574	7.97	1.10	12	0.22	1855.00	13480.00	17950	20230329	-17.66	11690	20230726	26.43	17950	-17.66	20230329	11690	26.43	20230726	17950	-17.66	20230329	11690	26.43	20230726	3.03	N	030520	500	134 억		2383080	N	N	276	N	00	N
9	20231130	090416	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14820	220	2	1.51	137945380	9309	3.05	14710	14870	14710	18980	10220	14600	14818.50	9.86	0	1958	15440	15020	14810	14390	14180	14915	14285	135	4380	500	10800	10	1	24179744	3583	7.99	1.10	12	0.04	1855.00	13480.00	17950	20230329	-17.44	11690	20230726	26.78	17950	-17.44	20230329	11690	26.78	20230726	17950	-17.44	20230329	11690	26.78	20230726	3.03	N	030520	500	134 억		2383080	N	N	276	N	00	N
10	20231129	160414	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14600	-140	5	-0.95	4523312490	303562	119.01	14940	15230	14600	19160	10320	14740	14901.55	9.93	0	-24207	15453	15096	14823	14466	14193	14960	14330	135	4420	500	10900	10	1	24179744	3530	7.87	1.08	12	1.26	1855.00	13480.00	17950	20230329	-18.66	11690	20230726	24.89	17950	-18.66	20230329	11690	24.89	20230726	17950	-18.66	20230329	11690	24.89	20230726	2.97	N	030520	500	134 억		2401409	N	N	276	N	00	N
11	20231129	150416	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14660	-80	5	-0.54	4218304560	282699	110.83	14940	15230	14610	19160	10320	14740	14921.54	9.93	0	-27332	15453	15096	14823	14466	14193	14960	14330	135	4420	500	10900	10	1	24179744	3545	7.90	1.09	12	1.17	1855.00	13480.00	17950	20230329	-18.33	11690	20230726	25.41	17950	-18.33	20230329	11690	25.41	20230726	17950	-18.33	20230329	11690	25.41	20230726	2.97	N	030520	500	134 억		2401409	N	N	0	N	00	N
12	20231129	140415	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14780	40	2	0.27	3645200710	243612	95.50	14940	15230	14720	19160	10320	14740	14963.14	9.93	0	-28446	15453	15096	14823	14466	14193	14960	14330	135	4420	500	10900	10	1	24179744	3574	7.97	1.10	12	1.01	1855.00	13480.00	17950	20230329	-17.66	11690	20230726	26.43	17950	-17.66	20230329	11690	26.43	20230726	17950	-17.66	20230329	11690	26.43	20230726	2.97	N	030520	500	134 억		2401409	N	N	0	N	00	N
13	20231129	130417	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14800	60	2	0.41	3261132130	217704	85.35	14940	15230	14720	19160	10320	14740	14979.66	9.93	0	-24762	15453	15096	14823	14466	14193	14960	14330	135	4420	500	10900	10	1	24179744	3579	7.98	1.10	12	0.90	1855.00	13480.00	17950	20230329	-17.55	11690	20230726	26.60	17950	-17.55	20230329	11690	26.60	20230726	17950	-17.55	20230329	11690	26.60	20230726	2.97	N	030520	500	134 억		2401409	N	N	0	N	00	N
14	20231129	120417	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14850	110	2	0.75	3110110350	207516	81.35	14940	15230	14720	19160	10320	14740	14987.33	9.93	0	-21646	15453	15096	14823	14466	14193	14960	14330	135	4420	500	10900	10	1	24179744	3591	8.01	1.10	12	0.86	1855.00	13480.00	17950	20230329	-17.27	11690	20230726	27.03	17950	-17.27	20230329	11690	27.03	20230726	17950	-17.27	20230329	11690	27.03	20230726	2.97	N	030520	500	134 억		2401409	N	N	0	N	00	N
15	20231129	110416	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14820	80	2	0.54	2871127210	191416	75.04	14940	15230	14720	19160	10320	14740	14999.41	9.93	0	-18472	15453	15096	14823	14466	14193	14960	14330	135	4420	500	10900	10	1	24179744	3583	7.99	1.10	12	0.79	1855.00	13480.00	17950	20230329	-17.44	11690	20230726	26.78	17950	-17.44	20230329	11690	26.78	20230726	17950	-17.44	20230329	11690	26.78	20230726	2.97	N	030520	500	134 억		2401409	N	N	0	N	00	N
16	20231129	100413	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14900	160	2	1.09	2217291950	147332	57.76	14940	15230	14820	19160	10320	14740	15049.63	9.93	0	-12781	15453	15096	14823	14466	14193	14960	14330	135	4420	500	10900	10	1	24179744	3603	8.03	1.11	12	0.61	1855.00	13480.00	17950	20230329	-16.99	11690	20230726	27.46	17950	-16.99	20230329	11690	27.46	20230726	17950	-16.99	20230329	11690	27.46	20230726	2.97	N	030520	500	134 억		2401409	N	N	0	N	00	N
17	20231129	090412	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15030	290	2	1.97	334358170	22414	8.79	14940	15030	14820	19160	10320	14740	14917.38	9.93	0	-2246	15453	15096	14823	14466	14193	14960	14330	135	4420	500	10900	10	1	24179744	3634	8.10	1.11	12	0.09	1855.00	13480.00	17950	20230329	-16.27	11690	20230726	28.57	17950	-16.27	20230329	11690	28.57	20230726	17950	-16.27	20230329	11690	28.57	20230726	2.97	N	030520	500	134 억		2401409	N	N	0	N	00	N
18	20231128	160414	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14740	-220	5	-1.47	3735128990	253054	45.03	15040	15180	14550	19440	10480	14960	14760.15	9.82	0	26276	16220	15590	15200	14570	14180	15395	14375	135	4480	500	11070	10	1	24179744	3564	7.95	1.09	12	1.05	1855.00	13480.00	17950	20230329	-17.88	11690	20230726	26.09	17950	-17.88	20230329	11690	26.09	20230726	17950	-17.88	20230329	11690	26.09	20230726	2.96	N	030520	500	134 억		2374478	N	N	869	N	00	N
19	20231128	150349	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14750	-210	5	-1.40	3511388100	237878	42.33	15040	15180	14550	19440	10480	14960	14761.18	9.82	0	26252	16220	15590	15200	14570	14180	15395	14375	135	4480	500	11070	10	1	24179744	3567	7.95	1.09	12	0.98	1855.00	13480.00	17950	20230329	-17.83	11690	20230726	26.18	17950	-17.83	20230329	11690	26.18	20230726	17950	-17.83	20230329	11690	26.18	20230726	2.96	N	030520	500	134 억		2374478	N	N	869	N	00	N
20	20231128	140413	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14680	-280	5	-1.87	3243741240	219678	39.09	15040	15180	14550	19440	10480	14960	14765.77	9.82	0	24507	16220	15590	15200	14570	14180	15395	14375	135	4480	500	11070	10	1	24179744	3550	7.91	1.09	12	0.91	1855.00	13480.00	17950	20230329	-18.22	11690	20230726	25.58	17950	-18.22	20230329	11690	25.58	20230726	17950	-18.22	20230329	11690	25.58	20230726	2.96	N	030520	500	134 억		2374478	N	N	869	N	00	N
21	20231128	130411	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14780	-180	5	-1.20	2986624730	202224	35.98	15040	15180	14550	19440	10480	14960	14768.76	9.82	0	28193	16220	15590	15200	14570	14180	15395	14375	135	4480	500	11070	10	1	24179744	3574	7.97	1.10	12	0.84	1855.00	13480.00	17950	20230329	-17.66	11690	20230726	26.43	17950	-17.66	20230329	11690	26.43	20230726	17950	-17.66	20230329	11690	26.43	20230726	2.96	N	030520	500	134 억		2374478	N	N	869	N	00	N
22	20231128	120412	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14790	-170	5	-1.14	2526540310	171242	30.47	15040	15180	14550	19440	10480	14960	14754.04	9.82	0	38379	16220	15590	15200	14570	14180	15395	14375	135	4480	500	11070	10	1	24179744	3576	7.97	1.10	12	0.71	1855.00	13480.00	17950	20230329	-17.60	11690	20230726	26.52	17950	-17.60	20230329	11690	26.52	20230726	17950	-17.60	20230329	11690	26.52	20230726	2.96	N	030520	500	134 억		2374478	N	N	869	N	00	N
23	20231128	110411	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14720	-240	5	-1.60	2251349030	152620	27.16	15040	15180	14550	19440	10480	14960	14751.15	9.82	0	38138	16220	15590	15200	14570	14180	15395	14375	135	4480	500	11070	10	1	24179744	3559	7.94	1.09	12	0.63	1855.00	13480.00	17950	20230329	-17.99	11690	20230726	25.92	17950	-17.99	20230329	11690	25.92	20230726	17950	-17.99	20230329	11690	25.92	20230726	2.96	N	030520	500	134 억		2374478	N	N	869	N	00	N
24	20231128	100412	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14570	-390	5	-2.61	1877282050	127013	22.60	15040	15180	14570	19440	10480	14960	14780.04	9.82	0	32667	16220	15590	15200	14570	14180	15395	14375	135	4480	500	11070	10	1	24179744	3523	7.85	1.08	12	0.53	1855.00	13480.00	17950	20230329	-18.83	11690	20230726	24.64	17950	-18.83	20230329	11690	24.64	20230726	17950	-18.83	20230329	11690	24.64	20230726	2.96	N	030520	500	134 억		2374478	N	N	869	N	00	N
25	20231128	090410	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14910	-50	5	-0.33	275297850	18364	3.27	15040	15180	14840	19440	10480	14960	14991.41	9.82	0	6281	16220	15590	15200	14570	14180	15395	14375	135	4480	500	11070	10	1	24179744	3605	8.04	1.11	12	0.08	1855.00	13480.00	17950	20230329	-16.94	11690	20230726	27.54	17950	-16.94	20230329	11690	27.54	20230726	17950	-16.94	20230329	11690	27.54	20230726	2.96	N	030520	500	134 억		2374478	N	N	869	N	00	N
26	20231127	160412	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14960	-290	5	-1.90	8534586410	558398	135.82	15280	15830	14810	19820	10680	15250	15284.14	9.77	0	39116	15790	15520	15080	14810	14370	15655	14945	135	4570	500	11280	10	1	24179744	3617	8.06	1.11	12	2.31	1855.00	13480.00	17950	20230329	-16.66	11690	20230726	27.97	17950	-16.66	20230329	11690	27.97	20230726	17950	-16.66	20230329	11690	27.97	20230726	3.03	N	030520	500	134 억		2362578	N	N	869	N	00	N
27	20231127	150411	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14980	-270	5	-1.77	8149607480	532715	129.58	15280	15830	14810	19820	10680	15250	15298.30	9.77	0	36041	15790	15520	15080	14810	14370	15655	14945	135	4570	500	11280	10	1	24179744	3622	8.08	1.11	12	2.20	1855.00	13480.00	17950	20230329	-16.55	11690	20230726	28.14	17950	-16.55	20230329	11690	28.14	20230726	17950	-16.55	20230329	11690	28.14	20230726	3.03	N	030520	500	134 억		2362578	N	N	16	N	00	N
28	20231127	140414	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14970	-280	5	-1.84	7610437970	496779	120.84	15280	15830	14810	19820	10680	15250	15319.63	9.77	0	28484	15790	15520	15080	14810	14370	15655	14945	135	4570	500	11280	10	1	24179744	3620	8.07	1.11	12	2.05	1855.00	13480.00	17950	20230329	-16.60	11690	20230726	28.06	17950	-16.60	20230329	11690	28.06	20230726	17950	-16.60	20230329	11690	28.06	20230726	3.03	N	030520	500	134 억		2362578	N	N	16	N	00	N
29	20231127	130412	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15100	-150	5	-0.98	7252073610	472950	115.04	15280	15830	14810	19820	10680	15250	15333.79	9.77	0	24080	15790	15520	15080	14810	14370	15655	14945	135	4570	500	11280	10	1	24179744	3651	8.14	1.12	12	1.96	1855.00	13480.00	17950	20230329	-15.88	11690	20230726	29.17	17950	-15.88	20230329	11690	29.17	20230726	17950	-15.88	20230329	11690	29.17	20230726	3.03	N	030520	500	134 억		2362578	N	N	16	N	00	N
30	20231127	120413	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15070	-180	5	-1.18	6519709780	424604	103.28	15280	15830	14810	19820	10680	15250	15354.92	9.77	0	21652	15790	15520	15080	14810	14370	15655	14945	135	4570	500	11280	10	1	24179744	3644	8.12	1.12	12	1.76	1855.00	13480.00	17950	20230329	-16.04	11690	20230726	28.91	17950	-16.04	20230329	11690	28.91	20230726	17950	-16.04	20230329	11690	28.91	20230726	3.03	N	030520	500	134 억		2362578	N	N	16	N	00	N
31	20231127	110407	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14880	-370	5	-2.43	5748593330	373260	90.79	15280	15830	14810	19820	10680	15250	15401.25	9.77	0	17769	15790	15520	15080	14810	14370	15655	14945	135	4570	500	11280	10	1	24179744	3598	8.02	1.10	12	1.54	1855.00	13480.00	17950	20230329	-17.10	11690	20230726	27.29	17950	-17.10	20230329	11690	27.29	20230726	17950	-17.10	20230329	11690	27.29	20230726	3.03	N	030520	500	134 억		2362578	N	N	16	N	00	N
32	20231127	100406	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15510	260	2	1.70	3893388030	250539	60.94	15280	15830	15260	19820	10680	15250	15540.63	9.77	0	1397	15790	15520	15080	14810	14370	15655	14945	135	4570	500	11280	10	1	24179744	3750	8.36	1.15	12	1.04	1855.00	13480.00	17950	20230329	-13.59	11690	20230726	32.68	17950	-13.59	20230329	11690	32.68	20230726	17950	-13.59	20230329	11690	32.68	20230726	3.03	N	030520	500	134 억		2362578	N	N	16	N	00	N
33	20231127	090408	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15450	200	2	1.31	545572290	35556	8.65	15280	15460	15260	19820	10680	15250	15345.37	9.77	0	3171	15790	15520	15080	14810	14370	15655	14945	135	4570	500	11280	10	1	24179744	3736	8.33	1.15	12	0.15	1855.00	13480.00	17950	20230329	-13.93	11690	20230726	32.16	17950	-13.93	20230329	11690	32.16	20230726	17950	-13.93	20230329	11690	32.16	20230726	3.03	N	030520	500	134 억		2362578	N	N	16	N	00	N
34	20231124	160403	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15250	610	2	4.17	6099602290	404525	217.53	14900	15350	14640	19030	10250	14640	15078.27	9.68	0	36936	15093	14866	14613	14386	14133	14980	14500	135	4390	500	10830	10	1	24179744	3687	8.22	1.13	12	1.67	1855.00	13480.00	17950	20230329	-15.04	11690	20230726	30.45	17950	-15.04	20230329	11690	30.45	20230726	17950	-15.04	20230329	11690	30.45	20230726	3.05	N	030520	500	134 억		2340721	N	N	16	N	00	N
35	20231124	150409	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15230	590	2	4.03	5870193220	389472	209.44	14900	15350	14640	19030	10250	14640	15072.18	9.68	0	34582	15093	14866	14613	14386	14133	14980	14500	135	4390	500	10830	10	1	24179744	3683	8.21	1.13	12	1.61	1855.00	13480.00	17950	20230329	-15.15	11690	20230726	30.28	17950	-15.15	20230329	11690	30.28	20230726	17950	-15.15	20230329	11690	30.28	20230726	3.05	N	030520	500	134 억		2340721	N	N	257	N	00	N
36	20231124	140410	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15160	520	2	3.55	4812028930	320052	172.11	14900	15200	14640	19030	10250	14640	15035.15	9.68	0	35645	15093	14866	14613	14386	14133	14980	14500	135	4390	500	10830	10	1	24179744	3666	8.17	1.12	12	1.32	1855.00	13480.00	17950	20230329	-15.54	11690	20230726	29.68	17950	-15.54	20230329	11690	29.68	20230726	17950	-15.54	20230329	11690	29.68	20230726	3.05	N	030520	500	134 억		2340721	N	N	257	N	00	N
37	20231124	130408	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15170	530	2	3.62	4219330500	280982	151.10	14900	15200	14640	19030	10250	14640	15016.37	9.68	0	40598	15093	14866	14613	14386	14133	14980	14500	135	4390	500	10830	10	1	24179744	3668	8.18	1.13	12	1.16	1855.00	13480.00	17950	20230329	-15.49	11690	20230726	29.77	17950	-15.49	20230329	11690	29.77	20230726	17950	-15.49	20230329	11690	29.77	20230726	3.05	N	030520	500	134 억		2340721	N	N	257	N	00	N
38	20231124	120411	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15090	450	2	3.07	3322551250	221795	119.27	14900	15130	14640	19030	10250	14640	14980.28	9.68	0	35363	15093	14866	14613	14386	14133	14980	14500	135	4390	500	10830	10	1	24179744	3649	8.13	1.12	12	0.92	1855.00	13480.00	17950	20230329	-15.93	11690	20230726	29.08	17950	-15.93	20230329	11690	29.08	20230726	17950	-15.93	20230329	11690	29.08	20230726	3.05	N	030520	500	134 억		2340721	N	N	257	N	00	N
39	20231124	110408	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15010	370	2	2.53	2863970730	191360	102.90	14900	15130	14640	19030	10250	14640	14966.40	9.68	0	27173	15093	14866	14613	14386	14133	14980	14500	135	4390	500	10830	10	1	24179744	3629	8.09	1.11	12	0.79	1855.00	13480.00	17950	20230329	-16.38	11690	20230726	28.40	17950	-16.38	20230329	11690	28.40	20230726	17950	-16.38	20230329	11690	28.40	20230726	3.05	N	030520	500	134 억		2340721	N	N	257	N	00	N
40	20231124	100406	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15020	380	2	2.60	1742205900	116846	62.83	14900	15090	14640	19030	10250	14640	14910.28	9.68	0	9690	15093	14866	14613	14386	14133	14980	14500	135	4390	500	10830	10	1	24179744	3632	8.10	1.11	12	0.48	1855.00	13480.00	17950	20230329	-16.32	11690	20230726	28.49	17950	-16.32	20230329	11690	28.49	20230726	17950	-16.32	20230329	11690	28.49	20230726	3.05	N	030520	500	134 억		2340721	N	N	257	N	00	N
41	20231124	090407	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14890	250	2	1.71	235916150	15838	8.52	14900	14950	14810	19030	10250	14640	14895.59	9.68	0	-3333	15093	14866	14613	14386	14133	14980	14500	135	4390	500	10830	10	1	24179744	3600	8.03	1.10	12	0.07	1855.00	13480.00	17950	20230329	-17.05	11690	20230726	27.37	17950	-17.05	20230329	11690	27.37	20230726	17950	-17.05	20230329	11690	27.37	20230726	3.05	N	030520	500	134 억		2340721	N	N	257	N	00	N
42	20231123	160402	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14640	190	2	1.31	2724150980	185411	87.22	14500	14840	14360	18780	10120	14450	14692.65	9.77	0	-20283	14876	14662	14486	14272	14096	14575	14185	135	4330	500	10690	10	1	24179744	3540	7.89	1.09	12	0.77	1855.00	13480.00	17950	20230329	-18.44	11690	20230726	25.24	17950	-18.44	20230329	11690	25.24	20230726	17950	-18.44	20230329	11690	25.24	20230726	3.15	N	030520	500	134 억		2363422	N	N	257	N	00	N
43	20231123	150416	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14680	230	2	1.59	2640138530	179664	84.52	14500	14840	14360	18780	10120	14450	14694.87	9.77	0	-19469	14876	14662	14486	14272	14096	14575	14185	135	4330	500	10690	10	1	24179744	3550	7.91	1.09	12	0.74	1855.00	13480.00	17950	20230329	-18.22	11690	20230726	25.58	17950	-18.22	20230329	11690	25.58	20230726	17950	-18.22	20230329	11690	25.58	20230726	3.15	N	030520	500	134 억		2363422	N	N	213	N	00	N
44	20231123	140410	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14690	240	2	1.66	2323876250	158105	74.37	14500	14840	14360	18780	10120	14450	14698.31	9.77	0	-11885	14876	14662	14486	14272	14096	14575	14185	135	4330	500	10690	10	1	24179744	3552	7.92	1.09	12	0.65	1855.00	13480.00	17950	20230329	-18.16	11690	20230726	25.66	17950	-18.16	20230329	11690	25.66	20230726	17950	-18.16	20230329	11690	25.66	20230726	3.15	N	030520	500	134 억		2363422	N	N	213	N	00	N
45	20231123	130413	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14730	280	2	1.94	2028699330	138003	64.92	14500	14840	14360	18780	10120	14450	14700.40	9.77	0	-4181	14876	14662	14486	14272	14096	14575	14185	135	4330	500	10690	10	1	24179744	3562	7.94	1.09	12	0.57	1855.00	13480.00	17950	20230329	-17.94	11690	20230726	26.01	17950	-17.94	20230329	11690	26.01	20230726	17950	-17.94	20230329	11690	26.01	20230726	3.15	N	030520	500	134 억		2363422	N	N	213	N	00	N
46	20231123	120407	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14720	270	2	1.87	1726464300	117455	55.25	14500	14840	14360	18780	10120	14450	14698.94	9.77	0	2038	14876	14662	14486	14272	14096	14575	14185	135	4330	500	10690	10	1	24179744	3559	7.94	1.09	12	0.49	1855.00	13480.00	17950	20230329	-17.99	11690	20230726	25.92	17950	-17.99	20230329	11690	25.92	20230726	17950	-17.99	20230329	11690	25.92	20230726	3.15	N	030520	500	134 억		2363422	N	N	213	N	00	N
47	20231123	110415	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14700	250	2	1.73	1354513020	92235	43.39	14500	14840	14360	18780	10120	14450	14685.46	9.77	0	6259	14876	14662	14486	14272	14096	14575	14185	135	4330	500	10690	10	1	24179744	3554	7.92	1.09	12	0.38	1855.00	13480.00	17950	20230329	-18.11	11690	20230726	25.75	17950	-18.11	20230329	11690	25.75	20230726	17950	-18.11	20230329	11690	25.75	20230726	3.15	N	030520	500	134 억		2363422	N	N	213	N	00	N
48	20231123	100408	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14740	290	2	2.01	1041759100	71012	33.40	14500	14840	14360	18780	10120	14450	14670.18	9.77	0	8542	14876	14662	14486	14272	14096	14575	14185	135	4330	500	10690	10	1	24179744	3564	7.95	1.09	12	0.29	1855.00	13480.00	17950	20230329	-17.88	11690	20230726	26.09	17950	-17.88	20230329	11690	26.09	20230726	17950	-17.88	20230329	11690	26.09	20230726	3.15	N	030520	500	134 억		2363422	N	N	213	N	00	N
49	20231123	090404	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14500	50	2	0.35	94587060	6552	3.08	14500	14560	14360	18780	10120	14450	14436.36	9.77	0	-4596	14876	14662	14486	14272	14096	14575	14185	135	4330	500	10690	10	1	24179744	3506	7.82	1.08	12	0.03	1855.00	13480.00	17950	20230329	-19.22	11690	20230726	24.04	17950	-19.22	20230329	11690	24.04	20230726	17950	-19.22	20230329	11690	24.04	20230726	3.15	N	030520	500	134 억		2363422	N	N	213	N	00	N
50	20231122	160355	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14450	-50	5	-0.34	3080869900	212044	74.91	14500	14700	14310	18850	10150	14500	14529.95	9.88	0	-20376	14900	14700	14500	14300	14100	14800	14400	135	4350	500	10730	10	1	24179744	3494	7.79	1.07	12	0.88	1855.00	13480.00	17950	20230329	-19.50	11690	20230726	23.61	17950	-19.50	20230329	11690	23.61	20230726	17950	-19.50	20230329	11690	23.61	20230726	3.25	N	030520	500	134 억		2388055	N	N	213	N	00	N
51	20231122	150403	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14500	0	3	0.00	2918384720	200823	70.95	14500	14700	14310	18850	10150	14500	14532.12	9.88	0	-19370	14900	14700	14500	14300	14100	14800	14400	135	4350	500	10730	10	1	24179744	3506	7.82	1.08	12	0.83	1855.00	13480.00	17950	20230329	-19.22	11690	20230726	24.04	17950	-19.22	20230329	11690	24.04	20230726	17950	-19.22	20230329	11690	24.04	20230726	3.25	N	030520	500	134 억		2388055	N	N	0	N	00	N
52	20231122	140357	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14650	150	2	1.03	2526925040	174053	61.49	14500	14700	14310	18850	10150	14500	14518.14	9.88	0	-13479	14900	14700	14500	14300	14100	14800	14400	135	4350	500	10730	10	1	24179744	3542	7.90	1.09	12	0.72	1855.00	13480.00	17950	20230329	-18.38	11690	20230726	25.32	17950	-18.38	20230329	11690	25.32	20230726	17950	-18.38	20230329	11690	25.32	20230726	3.25	N	030520	500	134 억		2388055	N	N	0	N	00	N
53	20231122	130410	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14680	180	2	1.24	2099383830	144896	51.19	14500	14700	14310	18850	10150	14500	14488.90	9.88	0	-3850	14900	14700	14500	14300	14100	14800	14400	135	4350	500	10730	10	1	24179744	3550	7.91	1.09	12	0.60	1855.00	13480.00	17950	20230329	-18.22	11690	20230726	25.58	17950	-18.22	20230329	11690	25.58	20230726	17950	-18.22	20230329	11690	25.58	20230726	3.25	N	030520	500	134 억		2388055	N	N	0	N	00	N
54	20231122	120413	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14650	150	2	1.03	1723278050	119243	42.13	14500	14670	14310	18850	10150	14500	14451.82	9.88	0	6211	14900	14700	14500	14300	14100	14800	14400	135	4350	500	10730	10	1	24179744	3542	7.90	1.09	12	0.49	1855.00	13480.00	17950	20230329	-18.38	11690	20230726	25.32	17950	-18.38	20230329	11690	25.32	20230726	17950	-18.38	20230329	11690	25.32	20230726	3.25	N	030520	500	134 억		2388055	N	N	0	N	00	N
55	20231122	110426	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14370	-130	5	-0.90	1175005050	81438	28.77	14500	14600	14310	18850	10150	14500	14428.22	9.88	0	2316	14900	14700	14500	14300	14100	14800	14400	135	4350	500	10730	10	1	24179744	3475	7.75	1.07	12	0.34	1855.00	13480.00	17950	20230329	-19.94	11690	20230726	22.93	17950	-19.94	20230329	11690	22.93	20230726	17950	-19.94	20230329	11690	22.93	20230726	3.25	N	030520	500	134 억		2388055	N	N	0	N	00	N
56	20231122	100417	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14490	-10	5	-0.07	730747910	50639	17.89	14500	14600	14310	18850	10150	14500	14430.54	9.88	0	1167	14900	14700	14500	14300	14100	14800	14400	135	4350	500	10730	10	1	24179744	3504	7.81	1.07	12	0.21	1855.00	13480.00	17950	20230329	-19.28	11690	20230726	23.95	17950	-19.28	20230329	11690	23.95	20230726	17950	-19.28	20230329	11690	23.95	20230726	3.25	N	030520	500	134 억		2388055	N	N	0	N	00	N
57	20231122	090357	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14380	-120	5	-0.83	121393640	8432	2.98	14500	14500	14310	18850	10150	14500	14396.78	9.88	0	175	14900	14700	14500	14300	14100	14800	14400	135	4350	500	10730	10	1	24179744	3477	7.75	1.07	12	0.03	1855.00	13480.00	17950	20230329	-19.89	11690	20230726	23.01	17950	-19.89	20230329	11690	23.01	20230726	17950	-19.89	20230329	11690	23.01	20230726	3.25	N	030520	500	134 억		2388055	N	N	0	N	00	N
58	20231121	160400	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14500	260	2	1.83	4099108180	281039	90.99	14310	14700	14300	18510	9970	14240	14585.63	9.99	0	-28253	14880	14560	14170	13850	13460	14720	14010	135	4270	500	10530	10	1	24179744	3506	7.82	1.08	12	1.16	1855.00	13480.00	17950	20230329	-19.22	11690	20230726	24.04	17950	-19.22	20230329	11690	24.04	20230726	17950	-19.22	20230329	11690	24.04	20230726	3.29	N	030520	500	134 억		2416668	N	N	0	N	00	N
59	20231121	150400	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14500	260	2	1.83	3943024890	270269	87.51	14310	14700	14300	18510	9970	14240	14589.26	9.99	0	-28499	14880	14560	14170	13850	13460	14720	14010	135	4270	500	10530	10	1	24179744	3506	7.82	1.08	12	1.12	1855.00	13480.00	17950	20230329	-19.22	11690	20230726	24.04	17950	-19.22	20230329	11690	24.04	20230726	17950	-19.22	20230329	11690	24.04	20230726	3.29	N	030520	500	134 억		2416668	N	N	0	N	00	N
60	20231121	140355	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14580	340	2	2.39	3489374290	239144	77.43	14310	14700	14300	18510	9970	14240	14591.10	9.99	0	-17076	14880	14560	14170	13850	13460	14720	14010	135	4270	500	10530	10	1	24179744	3525	7.86	1.08	12	0.99	1855.00	13480.00	17950	20230329	-18.77	11690	20230726	24.72	17950	-18.77	20230329	11690	24.72	20230726	17950	-18.77	20230329	11690	24.72	20230726	3.29	N	030520	500	134 억		2416668	N	N	0	N	00	N
61	20231121	130355	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14600	360	2	2.53	2869876870	196690	63.68	14310	14700	14300	18510	9970	14240	14590.86	9.99	0	-12436	14880	14560	14170	13850	13460	14720	14010	135	4270	500	10530	10	1	24179744	3530	7.87	1.08	12	0.81	1855.00	13480.00	17950	20230329	-18.66	11690	20230726	24.89	17950	-18.66	20230329	11690	24.89	20230726	17950	-18.66	20230329	11690	24.89	20230726	3.29	N	030520	500	134 억		2416668	N	N	0	N	00	N
62	20231121	120354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14690	450	2	3.16	2434941820	167017	54.08	14310	14690	14300	18510	9970	14240	14579.01	9.99	0	-5319	14880	14560	14170	13850	13460	14720	14010	135	4270	500	10530	10	1	24179744	3552	7.92	1.09	12	0.69	1855.00	13480.00	17950	20230329	-18.16	11690	20230726	25.66	17950	-18.16	20230329	11690	25.66	20230726	17950	-18.16	20230329	11690	25.66	20230726	3.29	N	030520	500	134 억		2416668	N	N	0	N	00	N
63	20231121	110353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14690	450	2	3.16	1930236300	132552	42.92	14310	14690	14300	18510	9970	14240	14562.11	9.99	0	-329	14880	14560	14170	13850	13460	14720	14010	135	4270	500	10530	10	1	24179744	3552	7.92	1.09	12	0.55	1855.00	13480.00	17950	20230329	-18.16	11690	20230726	25.66	17950	-18.16	20230329	11690	25.66	20230726	17950	-18.16	20230329	11690	25.66	20230726	3.29	N	030520	500	134 억		2416668	N	N	0	N	00	N
64	20231121	100346	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14550	310	2	2.18	1261310850	86772	28.09	14310	14630	14300	18510	9970	14240	14535.92	9.99	0	-3175	14880	14560	14170	13850	13460	14720	14010	135	4270	500	10530	10	1	24179744	3518	7.84	1.08	12	0.36	1855.00	13480.00	17950	20230329	-18.94	11690	20230726	24.47	17950	-18.94	20230329	11690	24.47	20230726	17950	-18.94	20230329	11690	24.47	20230726	3.29	N	030520	500	134 억		2416668	N	N	0	N	00	N
65	20231121	090350	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14470	230	2	1.62	154748840	10749	3.48	14310	14510	14300	18510	9970	14240	14396.58	9.99	0	-1355	14880	14560	14170	13850	13460	14720	14010	135	4270	500	10530	10	1	24179744	3499	7.80	1.07	12	0.04	1855.00	13480.00	17950	20230329	-19.39	11690	20230726	23.78	17950	-19.39	20230329	11690	23.78	20230726	17950	-19.39	20230329	11690	23.78	20230726	3.29	N	030520	500	134 억		2416668	N	N	0	N	00	N
66	20231120	160351	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14240	450	2	3.26	4363277840	307223	142.38	14050	14490	13780	17920	9660	13790	14202.29	10.04	0	24484	14110	13950	13810	13650	13510	14030	13730	135	4130	500	10200	10	1	24179744	3443	7.68	1.06	12	1.27	1855.00	13480.00	17950	20230329	-20.67	11690	20230726	21.81	17950	-20.67	20230329	11690	21.81	20230726	17950	-20.67	20230329	11690	21.81	20230726	3.32	N	030520	500	134 억		2427427	N	N	361	N	00	N
67	20231120	150354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14440	650	2	4.71	4150699070	292327	135.48	14050	14490	13780	17920	9660	13790	14198.82	10.04	0	25194	14110	13950	13810	13650	13510	14030	13730	135	4130	500	10200	10	1	24179744	3492	7.78	1.07	12	1.21	1855.00	13480.00	17950	20230329	-19.55	11690	20230726	23.52	17950	-19.55	20230329	11690	23.52	20230726	17950	-19.55	20230329	11690	23.52	20230726	3.32	N	030520	500	134 억		2427427	N	N	361	N	00	N
68	20231120	140354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14350	560	2	4.06	3059768840	216692	100.43	14050	14350	13780	17920	9660	13790	14120.36	10.04	0	25407	14110	13950	13810	13650	13510	14030	13730	135	4130	500	10200	10	1	24179744	3470	7.74	1.06	12	0.90	1855.00	13480.00	17950	20230329	-20.06	11690	20230726	22.75	17950	-20.06	20230329	11690	22.75	20230726	17950	-20.06	20230329	11690	22.75	20230726	3.32	N	030520	500	134 억		2427427	N	N	361	N	00	N
69	20231120	130352	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14240	450	2	3.26	2445182180	173666	80.49	14050	14250	13780	17920	9660	13790	14079.80	10.04	0	24307	14110	13950	13810	13650	13510	14030	13730	135	4130	500	10200	10	1	24179744	3443	7.68	1.06	12	0.72	1855.00	13480.00	17950	20230329	-20.67	11690	20230726	21.81	17950	-20.67	20230329	11690	21.81	20230726	17950	-20.67	20230329	11690	21.81	20230726	3.32	N	030520	500	134 억		2427427	N	N	361	N	00	N
70	20231120	120352	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14190	400	2	2.90	1988701220	141570	65.61	14050	14200	13780	17920	9660	13790	14047.48	10.04	0	20111	14110	13950	13810	13650	13510	14030	13730	135	4130	500	10200	10	1	24179744	3431	7.65	1.05	12	0.59	1855.00	13480.00	17950	20230329	-20.95	11690	20230726	21.39	17950	-20.95	20230329	11690	21.39	20230726	17950	-20.95	20230329	11690	21.39	20230726	3.32	N	030520	500	134 억		2427427	N	N	361	N	00	N
71	20231120	110351	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14140	350	2	2.54	1463873710	104463	48.41	14050	14180	13780	17920	9660	13790	14013.32	10.04	0	10746	14110	13950	13810	13650	13510	14030	13730	135	4130	500	10200	10	1	24179744	3419	7.62	1.05	12	0.43	1855.00	13480.00	17950	20230329	-21.23	11690	20230726	20.96	17950	-21.23	20230329	11690	20.96	20230726	17950	-21.23	20230329	11690	20.96	20230726	3.32	N	030520	500	134 억		2427427	N	N	361	N	00	N
72	20231120	100351	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13940	150	2	1.09	656469450	47062	21.81	14050	14070	13780	17920	9660	13790	13949.03	10.04	0	-8511	14110	13950	13810	13650	13510	14030	13730	135	4130	500	10200	10	1	24179744	3371	7.51	1.03	12	0.19	1855.00	13480.00	17950	20230329	-22.34	11690	20230726	19.25	17950	-22.34	20230329	11690	19.25	20230726	17950	-22.34	20230329	11690	19.25	20230726	3.32	N	030520	500	134 억		2427427	N	N	361	N	00	N
73	20231120	090353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13890	100	2	0.73	83701980	5982	2.77	14050	14070	13870	17920	9660	13790	13992.31	10.04	0	-3533	14110	13950	13810	13650	13510	14030	13730	135	4130	500	10200	10	1	24179744	3359	7.49	1.03	12	0.02	1855.00	13480.00	17950	20230329	-22.62	11690	20230726	18.82	17950	-22.62	20230329	11690	18.82	20230726	17950	-22.62	20230329	11690	18.82	20230726	3.32	N	030520	500	134 억		2427427	N	N	361	N	00	N
74	20231117	160400	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13790	50	2	0.36	2985172600	215417	56.36	13760	13970	13670	17860	9620	13740	13857.65	10.23	0	-37717	14366	14052	13576	13262	12786	14210	13420	135	4120	500	10160	10	1	24179744	3334	7.43	1.02	12	0.89	1855.00	13480.00	17950	20230329	-23.18	11690	20230726	17.96	17950	-23.18	20230329	11690	17.96	20230726	17950	-23.18	20230329	11690	17.96	20230726	3.38	N	030520	500	134 억		2472536	N	N	361	N	00	N
75	20231117	150402	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13830	90	2	0.66	2808244310	202575	53.00	13760	13970	13670	17860	9620	13740	13862.74	10.23	0	-38709	14366	14052	13576	13262	12786	14210	13420	135	4120	500	10160	10	1	24179744	3344	7.46	1.03	12	0.84	1855.00	13480.00	17950	20230329	-22.95	11690	20230726	18.31	17950	-22.95	20230329	11690	18.31	20230726	17950	-22.95	20230329	11690	18.31	20230726	3.38	N	030520	500	134 억		2472536	N	N	7	N	00	N
76	20231117	140401	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13910	170	2	1.24	2314221150	167027	43.70	13760	13970	13670	17860	9620	13740	13855.37	10.23	0	-20381	14366	14052	13576	13262	12786	14210	13420	135	4120	500	10160	10	1	24179744	3363	7.50	1.03	12	0.69	1855.00	13480.00	17950	20230329	-22.51	11690	20230726	18.99	17950	-22.51	20230329	11690	18.99	20230726	17950	-22.51	20230329	11690	18.99	20230726	3.38	N	030520	500	134 억		2472536	N	N	7	N	00	N
77	20231117	130400	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13930	190	2	1.38	1769099880	127892	33.46	13760	13950	13670	17860	9620	13740	13832.76	10.23	0	-11404	14366	14052	13576	13262	12786	14210	13420	135	4120	500	10160	10	1	24179744	3368	7.51	1.03	12	0.53	1855.00	13480.00	17950	20230329	-22.40	11690	20230726	19.16	17950	-22.40	20230329	11690	19.16	20230726	17950	-22.40	20230329	11690	19.16	20230726	3.38	N	030520	500	134 억		2472536	N	N	7	N	00	N
78	20231117	120359	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13780	40	2	0.29	1305271670	94469	24.72	13760	13900	13670	17860	9620	13740	13816.93	10.23	0	-14563	14366	14052	13576	13262	12786	14210	13420	135	4120	500	10160	10	1	24179744	3332	7.43	1.02	12	0.39	1855.00	13480.00	17950	20230329	-23.23	11690	20230726	17.88	17950	-23.23	20230329	11690	17.88	20230726	17950	-23.23	20230329	11690	17.88	20230726	3.38	N	030520	500	134 억		2472536	N	N	7	N	00	N
79	20231117	110401	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13850	110	2	0.80	985283670	71384	18.68	13760	13900	13670	17860	9620	13740	13802.58	10.23	0	-6124	14366	14052	13576	13262	12786	14210	13420	135	4120	500	10160	10	1	24179744	3349	7.47	1.03	12	0.30	1855.00	13480.00	17950	20230329	-22.84	11690	20230726	18.48	17950	-22.84	20230329	11690	18.48	20230726	17950	-22.84	20230329	11690	18.48	20230726	3.38	N	030520	500	134 억		2472536	N	N	7	N	00	N
80	20231117	100401	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13850	110	2	0.80	698764960	50668	13.26	13760	13900	13670	17860	9620	13740	13791.05	10.23	0	-5096	14366	14052	13576	13262	12786	14210	13420	135	4120	500	10160	10	1	24179744	3349	7.47	1.03	12	0.21	1855.00	13480.00	17950	20230329	-22.84	11690	20230726	18.48	17950	-22.84	20230329	11690	18.48	20230726	17950	-22.84	20230329	11690	18.48	20230726	3.38	N	030520	500	134 억		2472536	N	N	7	N	00	N
81	20231117	090401	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13840	100	2	0.73	107778680	7835	2.05	13760	13880	13670	17860	9620	13740	13756.05	10.23	0	-2062	14366	14052	13576	13262	12786	14210	13420	135	4120	500	10160	10	1	24179744	3346	7.46	1.03	12	0.03	1855.00	13480.00	17950	20230329	-22.90	11690	20230726	18.39	17950	-22.90	20230329	11690	18.39	20230726	17950	-22.90	20230329	11690	18.39	20230726	3.38	N	030520	500	134 억		2472536	N	N	7	N	00	N
82	20231116	160400	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13820	670	2	5.10	4997407680	366930	189.20	13170	13890	13100	17090	9210	13150	13619.51	9.86	0	83798	13410	13280	13070	12940	12730	13345	13005	135	3940	500	9730	10	1	24179744	3342	7.45	1.03	12	1.52	1855.00	13480.00	17950	20230329	-23.01	11690	20230726	18.22	17950	-23.01	20230329	11690	18.22	20230726	17950	-23.01	20230329	11690	18.22	20230726	3.41	N	030520	500	134 억		2384799	N	N	889	N	00	N
83	20231116	150359	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13790	640	2	4.87	4246176720	312657	161.22	13170	13850	13100	17090	9210	13150	13580.94	9.86	0	79236	13410	13280	13070	12940	12730	13345	13005	135	3940	500	9730	10	1	24179744	3334	7.43	1.02	12	1.29	1855.00	13480.00	17950	20230329	-23.18	11690	20230726	17.96	17950	-23.18	20230329	11690	17.96	20230726	17950	-23.18	20230329	11690	17.96	20230726	3.41	N	030520	500	134 억		2384799	N	N	889	N	00	N
84	20231116	140353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13730	580	2	4.41	3679651110	271601	140.05	13170	13850	13100	17090	9210	13150	13548.00	9.86	0	77065	13410	13280	13070	12940	12730	13345	13005	135	3940	500	9730	10	1	24179744	3320	7.40	1.02	12	1.12	1855.00	13480.00	17950	20230329	-23.51	11690	20230726	17.45	17950	-23.51	20230329	11690	17.45	20230726	17950	-23.51	20230329	11690	17.45	20230726	3.41	N	030520	500	134 억		2384799	N	N	889	N	00	N
85	20231116	130359	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13690	540	2	4.11	2713261710	201425	103.86	13170	13740	13100	17090	9210	13150	13470.33	9.86	0	54666	13410	13280	13070	12940	12730	13345	13005	135	3940	500	9730	10	1	24179744	3310	7.38	1.02	12	0.83	1855.00	13480.00	17950	20230329	-23.73	11690	20230726	17.11	17950	-23.73	20230329	11690	17.11	20230726	17950	-23.73	20230329	11690	17.11	20230726	3.41	N	030520	500	134 억		2384799	N	N	889	N	00	N
86	20231116	120400	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13400	250	2	1.90	1054087920	79383	40.93	13170	13490	13100	17090	9210	13150	13278.51	9.86	0	5309	13410	13280	13070	12940	12730	13345	13005	135	3940	500	9730	10	1	24179744	3240	7.22	0.99	12	0.33	1855.00	13480.00	17950	20230329	-25.35	11690	20230726	14.63	17950	-25.35	20230329	11690	14.63	20230726	17950	-25.35	20230329	11690	14.63	20230726	3.41	N	030520	500	134 억		2384799	N	N	889	N	00	N
87	20231116	110357	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13190	40	2	0.30	373851300	28372	14.63	13170	13240	13100	17090	9210	13150	13176.77	9.86	0	940	13410	13280	13070	12940	12730	13345	13005	135	3940	500	9730	10	1	24179744	3189	7.11	0.98	12	0.12	1855.00	13480.00	17950	20230329	-26.52	11690	20230726	12.83	17950	-26.52	20230329	11690	12.83	20230726	17950	-26.52	20230329	11690	12.83	20230726	3.41	N	030520	500	134 억		2384799	N	N	889	N	00	N
88	20231116	100357	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13180	30	2	0.23	25481830	1935	1.00	13170	13190	13100	17090	9210	13150	13168.90	9.86	0	-574	13410	13280	13070	12940	12730	13345	13005	135	3940	500	9730	10	1	24179744	3187	7.11	0.98	12	0.01	1855.00	13480.00	17950	20230329	-26.57	11690	20230726	12.75	17950	-26.57	20230329	11690	12.75	20230726	17950	-26.57	20230329	11690	12.75	20230726	3.41	N	030520	500	134 억		2384799	N	N	889	N	00	N
89	20231116	090356	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13150	0	3	0.00	0	0	0.00	0	0	0	17090	9210	13150	0.00	9.86	0	0	13410	13280	13070	12940	12730	13345	13005	135	3940	500	9730	10	1	24179744	3180	7.09	0.98	12	0.00	1855.00	13480.00	17950	20230329	-26.74	11690	20230726	12.49	17950	-26.74	20230329	11690	12.49	20230726	17950	-26.74	20230329	11690	12.49	20230726	3.41	N	030520	500	134 억		2384799	N	N	889	N	00	N
90	20231115	160337	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13150	370	2	2.90	2530437840	193593	223.16	12940	13200	12860	16610	8950	12780	13071.06	9.83	0	13564	13053	12916	12703	12566	12353	12985	12635	135	3830	500	9450	10	1	24179744	3180	7.09	0.98	12	0.80	1855.00	13480.00	17950	20230329	-26.74	11690	20230726	12.49	17950	-26.74	20230329	11690	12.49	20230726	17950	-26.74	20230329	11690	12.49	20230726	3.39	N	030520	500	134 억		2376999	N	N	889	N	00	N
91	20231115	150402	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13150	370	2	2.90	2474175000	189307	218.22	12940	13200	12860	16610	8950	12780	13069.83	9.83	0	13825	13053	12916	12703	12566	12353	12985	12635	135	3830	500	9450	10	1	24179744	3180	7.09	0.98	12	0.78	1855.00	13480.00	17950	20230329	-26.74	11690	20230726	12.49	17950	-26.74	20230329	11690	12.49	20230726	17950	-26.74	20230329	11690	12.49	20230726	3.39	N	030520	500	134 억		2376999	N	N	613	N	00	N
92	20231115	140404	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13180	400	2	3.13	1915470380	146863	169.29	12940	13190	12860	16610	8950	12780	13042.78	9.83	0	34063	13053	12916	12703	12566	12353	12985	12635	135	3830	500	9450	10	1	24179744	3187	7.11	0.98	12	0.61	1855.00	13480.00	17950	20230329	-26.57	11690	20230726	12.75	17950	-26.57	20230329	11690	12.75	20230726	17950	-26.57	20230329	11690	12.75	20230726	3.39	N	030520	500	134 억		2376999	N	N	613	N	00	N
93	20231115	130403	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13110	330	2	2.58	1603744480	123145	141.95	12940	13120	12860	16610	8950	12780	13023.46	9.83	0	34541	13053	12916	12703	12566	12353	12985	12635	135	3830	500	9450	10	1	24179744	3170	7.07	0.97	12	0.51	1855.00	13480.00	17950	20230329	-26.96	11690	20230726	12.15	17950	-26.96	20230329	11690	12.15	20230726	17950	-26.96	20230329	11690	12.15	20230726	3.39	N	030520	500	134 억		2376999	N	N	613	N	00	N
94	20231115	120405	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13090	310	2	2.43	1381324480	106157	122.37	12940	13110	12860	16610	8950	12780	13012.35	9.83	0	29468	13053	12916	12703	12566	12353	12985	12635	135	3830	500	9450	10	1	24179744	3165	7.06	0.97	12	0.44	1855.00	13480.00	17950	20230329	-27.08	11690	20230726	11.98	17950	-27.08	20230329	11690	11.98	20230726	17950	-27.08	20230329	11690	11.98	20230726	3.39	N	030520	500	134 억		2376999	N	N	613	N	00	N
95	20231115	110406	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13080	300	2	2.35	1149110840	88410	101.91	12940	13100	12860	16610	8950	12780	12997.82	9.83	0	28100	13053	12916	12703	12566	12353	12985	12635	135	3830	500	9450	10	1	24179744	3163	7.05	0.97	12	0.37	1855.00	13480.00	17950	20230329	-27.13	11690	20230726	11.89	17950	-27.13	20230329	11690	11.89	20230726	17950	-27.13	20230329	11690	11.89	20230726	3.39	N	030520	500	134 억		2376999	N	N	613	N	00	N
96	20231115	100404	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12960	180	2	1.41	553147430	42658	49.17	12940	13040	12860	16610	8950	12780	12967.55	9.83	0	696	13053	12916	12703	12566	12353	12985	12635	135	3830	500	9450	10	1	24179744	3134	6.99	0.96	12	0.18	1855.00	13480.00	17950	20230329	-27.80	11690	20230726	10.86	17950	-27.80	20230329	11690	10.86	20230726	17950	-27.80	20230329	11690	10.86	20230726	3.39	N	030520	500	134 억		2376999	N	N	613	N	00	N
97	20231115	090400	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12940	160	2	1.25	80593430	6235	7.19	12940	13040	12860	16610	8950	12780	12928.84	9.83	0	-1351	13053	12916	12703	12566	12353	12985	12635	135	3830	500	9450	10	1	24179744	3129	6.98	0.96	12	0.03	1855.00	13480.00	17950	20230329	-27.91	11690	20230726	10.69	17950	-27.91	20230329	11690	10.69	20230726	17950	-27.91	20230329	11690	10.69	20230726	3.39	N	030520	500	134 억		2376999	N	N	613	N	00	N
98	20231114	160357	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12780	310	2	2.49	1025223090	80431	93.25	12490	12840	12490	16210	8730	12470	12746.11	9.78	0	14486	13163	12816	12643	12296	12123	12730	12210	135	3740	500	9220	10	1	24179744	3090	6.89	0.95	12	0.33	1855.00	13480.00	17950	20230329	-28.80	11690	20230726	9.32	17950	-28.80	20230329	11690	9.32	20230726	17950	-28.80	20230329	11690	9.32	20230726	3.45	N	030520	500	134 억		2363609	N	N	613	N	00	N
99	20231114	150358	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12810	340	2	2.73	915041880	71824	83.27	12490	12840	12490	16210	8730	12470	12740.06	9.78	0	14325	13163	12816	12643	12296	12123	12730	12210	135	3740	500	9220	10	1	24179744	3097	6.91	0.95	12	0.30	1855.00	13480.00	17950	20230329	-28.64	11690	20230726	9.58	17950	-28.64	20230329	11690	9.58	20230726	17950	-28.64	20230329	11690	9.58	20230726	3.45	N	030520	500	134 억		2363609	N	N	411	N	00	N
100	20231114	140359	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12800	330	2	2.65	694504060	54608	63.31	12490	12830	12490	16210	8730	12470	12717.99	9.78	0	13100	13163	12816	12643	12296	12123	12730	12210	135	3740	500	9220	10	1	24179744	3095	6.90	0.95	12	0.23	1855.00	13480.00	17950	20230329	-28.69	11690	20230726	9.50	17950	-28.69	20230329	11690	9.50	20230726	17950	-28.69	20230329	11690	9.50	20230726	3.45	N	030520	500	134 억		2363609	N	N	411	N	00	N
101	20231114	130400	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12800	330	2	2.65	532012690	41890	48.57	12490	12830	12490	16210	8730	12470	12700.23	9.78	0	13201	13163	12816	12643	12296	12123	12730	12210	135	3740	500	9220	10	1	24179744	3095	6.90	0.95	12	0.17	1855.00	13480.00	17950	20230329	-28.69	11690	20230726	9.50	17950	-28.69	20230329	11690	9.50	20230726	17950	-28.69	20230329	11690	9.50	20230726	3.45	N	030520	500	134 억		2363609	N	N	411	N	00	N
102	20231114	120359	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12700	230	2	1.84	319696150	25257	29.28	12490	12740	12490	16210	8730	12470	12657.72	9.78	0	6366	13163	12816	12643	12296	12123	12730	12210	135	3740	500	9220	10	1	24179744	3071	6.85	0.94	12	0.10	1855.00	13480.00	17950	20230329	-29.25	11690	20230726	8.64	17950	-29.25	20230329	11690	8.64	20230726	17950	-29.25	20230329	11690	8.64	20230726	3.45	N	030520	500	134 억		2363609	N	N	411	N	00	N
103	20231114	110403	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12700	230	2	1.84	276885160	21887	25.38	12490	12740	12490	16210	8730	12470	12650.67	9.78	0	5441	13163	12816	12643	12296	12123	12730	12210	135	3740	500	9220	10	1	24179744	3071	6.85	0.94	12	0.09	1855.00	13480.00	17950	20230329	-29.25	11690	20230726	8.64	17950	-29.25	20230329	11690	8.64	20230726	17950	-29.25	20230329	11690	8.64	20230726	3.45	N	030520	500	134 억		2363609	N	N	411	N	00	N
104	20231114	100359	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12640	170	2	1.36	178302440	14111	16.36	12490	12740	12490	16210	8730	12470	12635.71	9.78	0	3119	13163	12816	12643	12296	12123	12730	12210	135	3740	500	9220	10	1	24179744	3056	6.81	0.94	12	0.06	1855.00	13480.00	17950	20230329	-29.58	11690	20230726	8.13	17950	-29.58	20230329	11690	8.13	20230726	17950	-29.58	20230329	11690	8.13	20230726	3.45	N	030520	500	134 억		2363609	N	N	411	N	00	N
105	20231114	090356	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12600	130	2	1.04	20461650	1632	1.89	12490	12620	12490	16210	8730	12470	12537.78	9.78	0	649	13163	12816	12643	12296	12123	12730	12210	135	3740	500	9220	10	1	24179744	3047	6.79	0.93	12	0.01	1855.00	13480.00	17950	20230329	-29.81	11690	20230726	7.78	17950	-29.81	20230329	11690	7.78	20230726	17950	-29.81	20230329	11690	7.78	20230726	3.45	N	030520	500	134 억		2363609	N	N	411	N	00	N
106	20231113	160354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12470	-330	5	-2.58	1084090870	85438	117.59	12960	12990	12470	16640	8960	12800	12692.63	9.85	0	-16994	12993	12896	12703	12606	12413	12945	12655	135	3840	500	9470	10	1	24179744	3015	6.72	0.93	12	0.35	1855.00	13480.00	17950	20230329	-30.53	11690	20230726	6.67	17950	-30.53	20230329	11690	6.67	20230726	17950	-30.53	20230329	11690	6.67	20230726	3.46	N	030520	500	134 억		2381501	N	N	411	N	00	N
107	20231113	150353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12530	-270	5	-2.11	997787640	78528	108.08	12960	12990	12470	16640	8960	12800	12706.14	9.85	0	-15246	12993	12896	12703	12606	12413	12945	12655	135	3840	500	9470	10	1	24179744	3030	6.75	0.93	12	0.32	1855.00	13480.00	17950	20230329	-30.19	11690	20230726	7.19	17950	-30.19	20230329	11690	7.19	20230726	17950	-30.19	20230329	11690	7.19	20230726	3.46	N	030520	500	134 억		2381501	N	N	21	N	00	N
108	20231113	140351	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12520	-280	5	-2.19	875216800	68729	94.59	12960	12990	12510	16640	8960	12800	12734.32	9.85	0	-14856	12993	12896	12703	12606	12413	12945	12655	135	3840	500	9470	10	1	24179744	3027	6.75	0.93	12	0.28	1855.00	13480.00	17950	20230329	-30.25	11690	20230726	7.10	17950	-30.25	20230329	11690	7.10	20230726	17950	-30.25	20230329	11690	7.10	20230726	3.46	N	030520	500	134 억		2381501	N	N	21	N	00	N
109	20231113	130351	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12540	-260	5	-2.03	768741890	60232	82.90	12960	12990	12510	16640	8960	12800	12763.01	9.85	0	-14084	12993	12896	12703	12606	12413	12945	12655	135	3840	500	9470	10	1	24179744	3032	6.76	0.93	12	0.25	1855.00	13480.00	17950	20230329	-30.14	11690	20230726	7.27	17950	-30.14	20230329	11690	7.27	20230726	17950	-30.14	20230329	11690	7.27	20230726	3.46	N	030520	500	134 억		2381501	N	N	21	N	00	N
110	20231113	120351	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12530	-270	5	-2.11	696968550	54508	75.02	12960	12990	12530	16640	8960	12800	12786.54	9.85	0	-12803	12993	12896	12703	12606	12413	12945	12655	135	3840	500	9470	10	1	24179744	3030	6.75	0.93	12	0.23	1855.00	13480.00	17950	20230329	-30.19	11690	20230726	7.19	17950	-30.19	20230329	11690	7.19	20230726	17950	-30.19	20230329	11690	7.19	20230726	3.46	N	030520	500	134 억		2381501	N	N	21	N	00	N
111	20231113	110349	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12680	-120	5	-0.94	577711620	45045	62.00	12960	12990	12670	16640	8960	12800	12825.21	9.85	0	-9117	12993	12896	12703	12606	12413	12945	12655	135	3840	500	9470	10	1	24179744	3066	6.84	0.94	12	0.19	1855.00	13480.00	17950	20230329	-29.36	11690	20230726	8.47	17950	-29.36	20230329	11690	8.47	20230726	17950	-29.36	20230329	11690	8.47	20230726	3.46	N	030520	500	134 억		2381501	N	N	21	N	00	N
112	20231113	100349	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12840	40	2	0.31	404822520	31465	43.31	12960	12990	12760	16640	8960	12800	12865.80	9.85	0	-1670	12993	12896	12703	12606	12413	12945	12655	135	3840	500	9470	10	1	24179744	3105	6.92	0.95	12	0.13	1855.00	13480.00	17950	20230329	-28.47	11690	20230726	9.84	17950	-28.47	20230329	11690	9.84	20230726	17950	-28.47	20230329	11690	9.84	20230726	3.46	N	030520	500	134 억		2381501	N	N	21	N	00	N
113	20231113	090351	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12850	50	2	0.39	137070290	10587	14.57	12960	12990	12850	16640	8960	12800	12947.04	9.85	0	-967	12993	12896	12703	12606	12413	12945	12655	135	3840	500	9470	10	1	24179744	3107	6.93	0.95	12	0.04	1855.00	13480.00	17950	20230329	-28.41	11690	20230726	9.92	17950	-28.41	20230329	11690	9.92	20230726	17950	-28.41	20230329	11690	9.92	20230726	3.46	N	030520	500	134 억		2381501	N	N	21	N	00	N
114	20231110	160353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12800	90	2	0.71	869644370	68692	87.84	12520	12800	12510	16520	8900	12710	12660.01	9.83	0	16724	12970	12840	12770	12640	12570	12805	12605	135	3810	500	9400	10	1	24179744	3095	6.90	0.95	12	0.28	1855.00	13480.00	17950	20230329	-28.69	11690	20230726	9.50	17950	-28.69	20230329	11690	9.50	20230726	17950	-28.69	20230329	11690	9.50	20230726	3.46	N	030520	500	134 억		2376050	N	N	21	N	00	N
115	20231110	150357	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12760	50	2	0.39	778597510	61564	78.72	12520	12770	12510	16520	8900	12710	12646.91	9.83	0	12542	12970	12840	12770	12640	12570	12805	12605	135	3810	500	9400	10	1	24179744	3085	6.88	0.95	12	0.25	1855.00	13480.00	17950	20230329	-28.91	11690	20230726	9.15	17950	-28.91	20230329	11690	9.15	20230726	17950	-28.91	20230329	11690	9.15	20230726	3.46	N	030520	500	134 억		2376050	N	N	32	N	00	N
116	20231110	140353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12690	-20	5	-0.16	650142030	51473	65.82	12520	12760	12510	16520	8900	12710	12630.66	9.83	0	11455	12970	12840	12770	12640	12570	12805	12605	135	3810	500	9400	10	1	24179744	3068	6.84	0.94	12	0.21	1855.00	13480.00	17950	20230329	-29.30	11690	20230726	8.55	17950	-29.30	20230329	11690	8.55	20230726	17950	-29.30	20230329	11690	8.55	20230726	3.46	N	030520	500	134 억		2376050	N	N	32	N	00	N
117	20231110	130355	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12690	-20	5	-0.16	543757320	43093	55.10	12520	12740	12510	16520	8900	12710	12618.12	9.83	0	9782	12970	12840	12770	12640	12570	12805	12605	135	3810	500	9400	10	1	24179744	3068	6.84	0.94	12	0.18	1855.00	13480.00	17950	20230329	-29.30	11690	20230726	8.55	17950	-29.30	20230329	11690	8.55	20230726	17950	-29.30	20230329	11690	8.55	20230726	3.46	N	030520	500	134 억		2376050	N	N	32	N	00	N
118	20231110	120354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12630	-80	5	-0.63	498361520	39513	50.53	12520	12740	12510	16520	8900	12710	12612.47	9.83	0	9357	12970	12840	12770	12640	12570	12805	12605	135	3810	500	9400	10	1	24179744	3054	6.81	0.94	12	0.16	1855.00	13480.00	17950	20230329	-29.64	11690	20230726	8.04	17950	-29.64	20230329	11690	8.04	20230726	17950	-29.64	20230329	11690	8.04	20230726	3.46	N	030520	500	134 억		2376050	N	N	32	N	00	N
119	20231110	110353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12610	-100	5	-0.79	453258340	35951	45.97	12520	12740	12510	16520	8900	12710	12607.53	9.83	0	7907	12970	12840	12770	12640	12570	12805	12605	135	3810	500	9400	10	1	24179744	3049	6.80	0.94	12	0.15	1855.00	13480.00	17950	20230329	-29.75	11690	20230726	7.87	17950	-29.75	20230329	11690	7.87	20230726	17950	-29.75	20230329	11690	7.87	20230726	3.46	N	030520	500	134 억		2376050	N	N	32	N	00	N
120	20231110	100354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12660	-50	5	-0.39	390333630	30967	39.60	12520	12740	12510	16520	8900	12710	12604.66	9.83	0	5700	12970	12840	12770	12640	12570	12805	12605	135	3810	500	9400	10	1	24179744	3061	6.82	0.94	12	0.13	1855.00	13480.00	17950	20230329	-29.47	11690	20230726	8.30	17950	-29.47	20230329	11690	8.30	20230726	17950	-29.47	20230329	11690	8.30	20230726	3.46	N	030520	500	134 억		2376050	N	N	32	N	00	N
121	20231110	090349	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12630	-80	5	-0.63	103256190	8219	10.51	12520	12670	12510	16520	8900	12710	12562.21	9.83	0	1406	12970	12840	12770	12640	12570	12805	12605	135	3810	500	9400	10	1	24179744	3054	6.81	0.94	12	0.03	1855.00	13480.00	17950	20230329	-29.64	11690	20230726	8.04	17950	-29.64	20230329	11690	8.04	20230726	17950	-29.64	20230329	11690	8.04	20230726	3.46	N	030520	500	134 억		2376050	N	N	32	N	00	N
122	20231109	160345	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12710	-90	5	-0.70	984424830	77066	92.01	12900	12900	12700	16640	8960	12800	12773.79	10.12	0	14904	13146	12972	12856	12682	12566	12915	12625	135	3840	500	9470	10	1	24179744	3073	6.85	0.94	12	0.32	1855.00	13480.00	17950	20230329	-29.19	11690	20230726	8.73	17950	-29.19	20230329	11690	8.73	20230726	17950	-29.19	20230329	11690	8.73	20230726	3.52	N	030520	500	134 억		2448108	N	N	32	N	00	N
123	20231109	150347	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12750	-50	5	-0.39	870691390	68127	81.34	12900	12900	12700	16640	8960	12800	12780.42	10.12	0	13097	13146	12972	12856	12682	12566	12915	12625	135	3840	500	9470	10	1	24179744	3083	6.87	0.95	12	0.28	1855.00	13480.00	17950	20230329	-28.97	11690	20230726	9.07	17950	-28.97	20230329	11690	9.07	20230726	17950	-28.97	20230329	11690	9.07	20230726	3.52	N	030520	500	134 억		2448108	N	N	1556	N	00	N
124	20231109	140345	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12700	-100	5	-0.78	642724410	50311	60.07	12900	12900	12700	16640	8960	12800	12775.03	10.12	0	11710	13146	12972	12856	12682	12566	12915	12625	135	3840	500	9470	10	1	24179744	3071	6.85	0.94	12	0.21	1855.00	13480.00	17950	20230329	-29.25	11690	20230726	8.64	17950	-29.25	20230329	11690	8.64	20230726	17950	-29.25	20230329	11690	8.64	20230726	3.52	N	030520	500	134 억		2448108	N	N	1556	N	00	N
125	20231109	130347	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12790	-10	5	-0.08	387921000	30306	36.18	12900	12900	12720	16640	8960	12800	12800.14	10.12	0	5301	13146	12972	12856	12682	12566	12915	12625	135	3840	500	9470	10	1	24179744	3093	6.89	0.95	12	0.13	1855.00	13480.00	17950	20230329	-28.75	11690	20230726	9.41	17950	-28.75	20230329	11690	9.41	20230726	17950	-28.75	20230329	11690	9.41	20230726	3.52	N	030520	500	134 억		2448108	N	N	1556	N	00	N
126	20231109	120347	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12820	20	2	0.16	337319460	26348	31.46	12900	12900	12720	16640	8960	12800	12802.47	10.12	0	4797	13146	12972	12856	12682	12566	12915	12625	135	3840	500	9470	10	1	24179744	3100	6.91	0.95	12	0.11	1855.00	13480.00	17950	20230329	-28.58	11690	20230726	9.67	17950	-28.58	20230329	11690	9.67	20230726	17950	-28.58	20230329	11690	9.67	20230726	3.52	N	030520	500	134 억		2448108	N	N	1556	N	00	N
127	20231109	110347	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12800	0	3	0.00	286212830	22351	26.69	12900	12900	12720	16640	8960	12800	12805.37	10.12	0	3701	13146	12972	12856	12682	12566	12915	12625	135	3840	500	9470	10	1	24179744	3095	6.90	0.95	12	0.09	1855.00	13480.00	17950	20230329	-28.69	11690	20230726	9.50	17950	-28.69	20230329	11690	9.50	20230726	17950	-28.69	20230329	11690	9.50	20230726	3.52	N	030520	500	134 억		2448108	N	N	1556	N	00	N
128	20231109	100343	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12770	-30	5	-0.23	166527360	13008	15.53	12900	12900	12720	16640	8960	12800	12801.92	10.12	0	-841	13146	12972	12856	12682	12566	12915	12625	135	3840	500	9470	10	1	24179744	3088	6.88	0.95	12	0.05	1855.00	13480.00	17950	20230329	-28.86	11690	20230726	9.24	17950	-28.86	20230329	11690	9.24	20230726	17950	-28.86	20230329	11690	9.24	20230726	3.52	N	030520	500	134 억		2448108	N	N	1556	N	00	N
129	20231109	090345	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12880	80	2	0.62	9424060	732	0.87	12900	12900	12810	16640	8960	12800	12874.40	10.12	0	-457	13146	12972	12856	12682	12566	12915	12625	135	3840	500	9470	10	1	24179744	3114	6.94	0.96	12	0.00	1855.00	13480.00	17950	20230329	-28.25	11690	20230726	10.18	17950	-28.25	20230329	11690	10.18	20230726	17950	-28.25	20230329	11690	10.18	20230726	3.52	N	030520	500	134 억		2448108	N	N	1556	N	00	N
130	20231108	160343	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12800	100	2	0.79	1070451720	83071	64.13	12810	13030	12740	16510	8890	12700	12886.10	10.09	0	9190	13100	12900	12770	12570	12440	12835	12505	135	3810	500	9390	10	1	24179744	3095	6.90	0.95	12	0.34	1855.00	13480.00	17950	20230329	-28.69	11690	20230726	9.50	17950	-28.69	20230329	11690	9.50	20230726	17950	-28.69	20230329	11690	9.50	20230726	3.47	N	030520	500	134 억		2439103	N	N	1556	N	00	N
131	20231108	150345	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12800	100	2	0.79	983336320	76262	58.87	12810	13030	12740	16510	8890	12700	12894.18	10.09	0	7851	13100	12900	12770	12570	12440	12835	12505	135	3810	500	9390	10	1	24179744	3095	6.90	0.95	12	0.32	1855.00	13480.00	17950	20230329	-28.69	11690	20230726	9.50	17950	-28.69	20230329	11690	9.50	20230726	17950	-28.69	20230329	11690	9.50	20230726	3.47	N	030520	500	134 억		2439103	N	N	7539	N	00	N
132	20231108	140344	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12890	190	2	1.50	860577920	66701	51.49	12810	13030	12740	16510	8890	12700	12902.02	10.09	0	9966	13100	12900	12770	12570	12440	12835	12505	135	3810	500	9390	10	1	24179744	3117	6.95	0.96	12	0.28	1855.00	13480.00	17950	20230329	-28.19	11690	20230726	10.27	17950	-28.19	20230329	11690	10.27	20230726	17950	-28.19	20230329	11690	10.27	20230726	3.47	N	030520	500	134 억		2439103	N	N	7539	N	00	N
133	20231108	130344	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12870	170	2	1.34	817805730	63379	48.93	12810	13030	12740	16510	8890	12700	12903.42	10.09	0	10014	13100	12900	12770	12570	12440	12835	12505	135	3810	500	9390	10	1	24179744	3112	6.94	0.95	12	0.26	1855.00	13480.00	17950	20230329	-28.30	11690	20230726	10.09	17950	-28.30	20230329	11690	10.09	20230726	17950	-28.30	20230329	11690	10.09	20230726	3.47	N	030520	500	134 억		2439103	N	N	7539	N	00	N
134	20231108	120345	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12950	250	2	1.97	762487260	59086	45.61	12810	13030	12740	16510	8890	12700	12904.70	10.09	0	10552	13100	12900	12770	12570	12440	12835	12505	135	3810	500	9390	10	1	24179744	3131	6.98	0.96	12	0.24	1855.00	13480.00	17950	20230329	-27.86	11690	20230726	10.78	17950	-27.86	20230329	11690	10.78	20230726	17950	-27.86	20230329	11690	10.78	20230726	3.47	N	030520	500	134 억		2439103	N	N	7539	N	00	N
135	20231108	110343	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12920	220	2	1.73	603966560	46822	36.15	12810	13030	12740	16510	8890	12700	12899.20	10.09	0	11083	13100	12900	12770	12570	12440	12835	12505	135	3810	500	9390	10	1	24179744	3124	6.96	0.96	12	0.19	1855.00	13480.00	17950	20230329	-28.02	11690	20230726	10.52	17950	-28.02	20230329	11690	10.52	20230726	17950	-28.02	20230329	11690	10.52	20230726	3.47	N	030520	500	134 억		2439103	N	N	7539	N	00	N
136	20231108	100344	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12860	160	2	1.26	485005980	37573	29.01	12810	13030	12740	16510	8890	12700	12908.36	10.09	0	10454	13100	12900	12770	12570	12440	12835	12505	135	3810	500	9390	10	1	24179744	3110	6.93	0.95	12	0.16	1855.00	13480.00	17950	20230329	-28.36	11690	20230726	10.01	17950	-28.36	20230329	11690	10.01	20230726	17950	-28.36	20230329	11690	10.01	20230726	3.47	N	030520	500	134 억		2439103	N	N	7539	N	00	N
137	20231108	090343	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12860	160	2	1.26	16188220	1258	0.97	12810	12910	12740	16510	8890	12700	12868.22	10.09	0	-495	13100	12900	12770	12570	12440	12835	12505	135	3810	500	9390	10	1	24179744	3110	6.93	0.95	12	0.01	1855.00	13480.00	17950	20230329	-28.36	11690	20230726	10.01	17950	-28.36	20230329	11690	10.01	20230726	17950	-28.36	20230329	11690	10.01	20230726	3.47	N	030520	500	134 억		2439103	N	N	7539	N	00	N
138	20231107	160344	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12700	-190	5	-1.47	1653995140	129315	62.46	12880	12970	12640	16750	9030	12890	12790.49	10.07	0	14246	13136	13012	12806	12682	12476	12910	12580	135	3860	500	9530	10	1	24179744	3071	6.85	0.94	12	0.53	1855.00	13480.00	17950	20230329	-29.25	11690	20230726	8.64	17950	-29.25	20230329	11690	8.64	20230726	17950	-29.25	20230329	11690	8.64	20230726	3.33	N	030520	500	134 억		2435381	N	N	7539	N	00	N
139	20231107	150345	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12740	-150	5	-1.16	1559667350	121904	58.88	12880	12970	12640	16750	9030	12890	12794.23	10.07	0	11322	13136	13012	12806	12682	12476	12910	12580	135	3860	500	9530	10	1	24179744	3080	6.87	0.95	12	0.50	1855.00	13480.00	17950	20230329	-29.03	11690	20230726	8.98	17950	-29.03	20230329	11690	8.98	20230726	17950	-29.03	20230329	11690	8.98	20230726	3.33	N	030520	500	134 억		2435381	N	N	18145	N	00	N
140	20231107	140346	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12720	-170	5	-1.32	1433357650	111955	54.07	12880	12970	12640	16750	9030	12890	12802.98	10.07	0	11860	13136	13012	12806	12682	12476	12910	12580	135	3860	500	9530	10	1	24179744	3076	6.86	0.94	12	0.46	1855.00	13480.00	17950	20230329	-29.14	11690	20230726	8.81	17950	-29.14	20230329	11690	8.81	20230726	17950	-29.14	20230329	11690	8.81	20230726	3.33	N	030520	500	134 억		2435381	N	N	18145	N	00	N
141	20231107	130345	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12700	-190	5	-1.47	1249295040	97444	47.07	12880	12970	12640	16750	9030	12890	12820.65	10.07	0	6770	13136	13012	12806	12682	12476	12910	12580	135	3860	500	9530	10	1	24179744	3071	6.85	0.94	12	0.40	1855.00	13480.00	17950	20230329	-29.25	11690	20230726	8.64	17950	-29.25	20230329	11690	8.64	20230726	17950	-29.25	20230329	11690	8.64	20230726	3.33	N	030520	500	134 억		2435381	N	N	18145	N	00	N
142	20231107	120341	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12660	-230	5	-1.78	1116443840	86965	42.00	12880	12970	12650	16750	9030	12890	12837.85	10.07	0	4099	13136	13012	12806	12682	12476	12910	12580	135	3860	500	9530	10	1	24179744	3061	6.82	0.94	12	0.36	1855.00	13480.00	17950	20230329	-29.47	11690	20230726	8.30	17950	-29.47	20230329	11690	8.30	20230726	17950	-29.47	20230329	11690	8.30	20230726	3.33	N	030520	500	134 억		2435381	N	N	18145	N	00	N
143	20231107	110343	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12860	-30	5	-0.23	820504780	63753	30.79	12880	12970	12720	16750	9030	12890	12870.06	10.07	0	7720	13136	13012	12806	12682	12476	12910	12580	135	3860	500	9530	10	1	24179744	3110	6.93	0.95	12	0.26	1855.00	13480.00	17950	20230329	-28.36	11690	20230726	10.01	17950	-28.36	20230329	11690	10.01	20230726	17950	-28.36	20230329	11690	10.01	20230726	3.33	N	030520	500	134 억		2435381	N	N	18145	N	00	N
144	20231107	100347	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12930	40	2	0.31	647773670	50304	24.30	12880	12970	12720	16750	9030	12890	12877.18	10.07	0	5003	13136	13012	12806	12682	12476	12910	12580	135	3860	500	9530	10	1	24179744	3126	6.97	0.96	12	0.21	1855.00	13480.00	17950	20230329	-27.97	11690	20230726	10.61	17950	-27.97	20230329	11690	10.61	20230726	17950	-27.97	20230329	11690	10.61	20230726	3.33	N	030520	500	134 억		2435381	N	N	18145	N	00	N
145	20231107	090338	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12720	-170	5	-1.32	106564060	8327	4.02	12880	12880	12720	16750	9030	12890	12797.41	10.07	0	-2285	13136	13012	12806	12682	12476	12910	12580	135	3860	500	9530	10	1	24179744	3076	6.86	0.94	12	0.03	1855.00	13480.00	17950	20230329	-29.14	11690	20230726	8.81	17950	-29.14	20230329	11690	8.81	20230726	17950	-29.14	20230329	11690	8.81	20230726	3.33	N	030520	500	134 억		2435381	N	N	18145	N	00	N
146	20231106	160336	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12890	260	2	2.06	2631101550	206081	45.15	12910	12930	12600	16410	8850	12630	12766.68	10.11	0	-8283	13270	12950	12510	12190	11750	13110	12350	135	3780	500	9340	10	1	24179744	3117	6.95	0.96	12	0.85	1855.00	13480.00	17950	20230329	-28.19	11690	20230726	10.27	17950	-28.19	20230329	11690	10.27	20230726	17950	-28.19	20230329	11690	10.27	20230726	3.39	Y	030520	500	134 억		2444469	N	N	18145	N	00	N
147	20231106	150338	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12820	190	2	1.50	2482653940	194543	42.62	12910	12930	12600	16410	8850	12630	12761.47	10.11	0	-13683	13270	12950	12510	12190	11750	13110	12350	135	3780	500	9340	10	1	24179744	3100	6.91	0.95	12	0.80	1855.00	13480.00	17950	20230329	-28.58	11690	20230726	9.67	17950	-28.58	20230329	11690	9.67	20230726	17950	-28.58	20230329	11690	9.67	20230726	3.39	Y	030520	500	134 억		2444469	N	N	27787	N	00	N
148	20231106	140336	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12810	180	2	1.43	2242179280	175810	38.52	12910	12930	12600	16410	8850	12630	12753.42	10.11	0	-10846	13270	12950	12510	12190	11750	13110	12350	135	3780	500	9340	10	1	24179744	3097	6.91	0.95	12	0.73	1855.00	13480.00	17950	20230329	-28.64	11690	20230726	9.58	17950	-28.64	20230329	11690	9.58	20230726	17950	-28.64	20230329	11690	9.58	20230726	3.39	Y	030520	500	134 억		2444469	N	N	27787	N	00	N
149	20231106	130340	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12790	160	2	1.27	2007688230	157520	34.51	12910	12930	12600	16410	8850	12630	12745.61	10.11	0	-10631	13270	12950	12510	12190	11750	13110	12350	135	3780	500	9340	10	1	24179744	3093	6.89	0.95	12	0.65	1855.00	13480.00	17950	20230329	-28.75	11690	20230726	9.41	17950	-28.75	20230329	11690	9.41	20230726	17950	-28.75	20230329	11690	9.41	20230726	3.39	Y	030520	500	134 억		2444469	N	N	27787	N	00	N
150	20231106	120338	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12690	60	2	0.48	1794657120	140847	30.86	12910	12930	12600	16410	8850	12630	12741.89	10.11	0	-14895	13270	12950	12510	12190	11750	13110	12350	135	3780	500	9340	10	1	24179744	3068	6.84	0.94	12	0.58	1855.00	13480.00	17950	20230329	-29.30	11690	20230726	8.55	17950	-29.30	20230329	11690	8.55	20230726	17950	-29.30	20230329	11690	8.55	20230726	3.39	Y	030520	500	134 억		2444469	N	N	27787	N	00	N
151	20231106	110339	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12670	40	2	0.32	1509739110	118431	25.95	12910	12930	12600	16410	8850	12630	12747.84	10.11	0	-18716	13270	12950	12510	12190	11750	13110	12350	135	3780	500	9340	10	1	24179744	3064	6.83	0.94	12	0.49	1855.00	13480.00	17950	20230329	-29.42	11690	20230726	8.38	17950	-29.42	20230329	11690	8.38	20230726	17950	-29.42	20230329	11690	8.38	20230726	3.39	Y	030520	500	134 억		2444469	N	N	27787	N	00	N
152	20231106	100320	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12750	120	2	0.95	1204175310	94384	20.68	12910	12930	12600	16410	8850	12630	12758.26	10.11	0	-11493	13270	12950	12510	12190	11750	13110	12350	135	3780	500	9340	10	1	24179744	3083	6.87	0.95	12	0.39	1855.00	13480.00	17950	20230329	-28.97	11690	20230726	9.07	17950	-28.97	20230329	11690	9.07	20230726	17950	-28.97	20230329	11690	9.07	20230726	3.39	Y	030520	500	134 억		2444469	N	N	27787	N	00	N
153	20231106	090339	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12730	100	2	0.79	378123790	29417	6.45	12910	12930	12700	16410	8850	12630	12853.92	10.11	0	-13586	13270	12950	12510	12190	11750	13110	12350	135	3780	500	9340	10	1	24179744	3078	6.86	0.94	12	0.12	1855.00	13480.00	17950	20230329	-29.08	11690	20230726	8.90	17950	-29.08	20230329	11690	8.90	20230726	17950	-29.08	20230329	11690	8.90	20230726	3.39	Y	030520	500	134 억		2444469	N	N	27787	N	00	N
154	20231103	160332	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12630	560	2	4.64	5729508240	454582	386.28	12180	12830	12070	15690	8450	12070	12603.90	10.01	0	25084	12336	12202	12096	11962	11856	12270	12030	135	3620	500	8930	10	1	24179744	3054	6.81	0.94	12	1.88	1855.00	13480.00	17950	20230329	-29.64	11690	20230726	8.04	17950	-29.64	20230329	11690	8.04	20230726	17950	-29.64	20230329	11690	8.04	20230726	3.40	Y	030520	500	134 억		2421051	N	N	27787	N	00	N
155	20231103	150334	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12670	600	2	4.97	5602291110	444529	377.74	12180	12830	12070	15690	8450	12070	12602.77	10.01	0	23433	12336	12202	12096	11962	11856	12270	12030	135	3620	500	8930	10	1	24179744	3064	6.83	0.94	12	1.84	1855.00	13480.00	17950	20230329	-29.42	11690	20230726	8.38	17950	-29.42	20230329	11690	8.38	20230726	17950	-29.42	20230329	11690	8.38	20230726	3.40	Y	030520	500	134 억		2421051	N	N	9175	N	00	N
156	20231103	140334	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12700	630	2	5.22	5411789940	429465	364.94	12180	12830	12070	15690	8450	12070	12601.25	10.01	0	20665	12336	12202	12096	11962	11856	12270	12030	135	3620	500	8930	10	1	24179744	3071	6.85	0.94	12	1.78	1855.00	13480.00	17950	20230329	-29.25	11690	20230726	8.64	17950	-29.25	20230329	11690	8.64	20230726	17950	-29.25	20230329	11690	8.64	20230726	3.40	Y	030520	500	134 억		2421051	N	N	9175	N	00	N
157	20231103	130333	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12680	610	2	5.05	5220399240	414367	352.11	12180	12830	12070	15690	8450	12070	12598.50	10.01	0	17054	12336	12202	12096	11962	11856	12270	12030	135	3620	500	8930	10	1	24179744	3066	6.84	0.94	12	1.71	1855.00	13480.00	17950	20230329	-29.36	11690	20230726	8.47	17950	-29.36	20230329	11690	8.47	20230726	17950	-29.36	20230329	11690	8.47	20230726	3.40	Y	030520	500	134 억		2421051	N	N	9175	N	00	N
158	20231103	120332	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12660	590	2	4.89	4846348140	384852	327.03	12180	12830	12070	15690	8450	12070	12592.77	10.01	0	12333	12336	12202	12096	11962	11856	12270	12030	135	3620	500	8930	10	1	24179744	3061	6.82	0.94	12	1.59	1855.00	13480.00	17950	20230329	-29.47	11690	20230726	8.30	17950	-29.47	20230329	11690	8.30	20230726	17950	-29.47	20230329	11690	8.30	20230726	3.40	Y	030520	500	134 억		2421051	N	N	9175	N	00	N
159	20231103	110336	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12660	590	2	4.89	4540765750	360751	306.55	12180	12830	12070	15690	8450	12070	12586.99	10.01	0	10731	12336	12202	12096	11962	11856	12270	12030	135	3620	500	8930	10	1	24179744	3061	6.82	0.94	12	1.49	1855.00	13480.00	17950	20230329	-29.47	11690	20230726	8.30	17950	-29.47	20230329	11690	8.30	20230726	17950	-29.47	20230329	11690	8.30	20230726	3.40	Y	030520	500	134 억		2421051	N	N	9175	N	00	N
160	20231103	100331	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12540	470	2	3.89	2182838770	174651	148.41	12180	12760	12070	15690	8450	12070	12498.31	10.01	0	-394	12336	12202	12096	11962	11856	12270	12030	135	3620	500	8930	10	1	24179744	3032	6.76	0.93	12	0.72	1855.00	13480.00	17950	20230329	-30.14	11690	20230726	7.27	17950	-30.14	20230329	11690	7.27	20230726	17950	-30.14	20230329	11690	7.27	20230726	3.40	Y	030520	500	134 억		2421051	N	N	9175	N	00	N
161	20231103	090331	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12210	140	2	1.16	170666380	13965	11.87	12180	12300	12170	15690	8450	12070	12221.09	10.01	0	10	12336	12202	12096	11962	11856	12270	12030	135	3620	500	8930	10	1	24179744	2952	6.58	0.91	12	0.06	1855.00	13480.00	17950	20230329	-31.98	11690	20230726	4.45	17950	-31.98	20230329	11690	4.45	20230726	17950	-31.98	20230329	11690	4.45	20230726	3.40	Y	030520	500	134 억		2421051	N	N	9175	N	00	N
162	20231102	160330	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12070	310	2	2.64	1418891810	117154	167.48	11990	12230	11990	15280	8240	11760	12111.70	9.92	0	25735	12100	11930	11820	11650	11540	12015	11735	135	3520	500	8700	10	1	24179744	2918	6.51	0.90	12	0.48	1855.00	13480.00	17950	20230329	-32.76	11690	20230726	3.25	17950	-32.76	20230329	11690	3.25	20230726	17950	-32.76	20230329	11690	3.25	20230726	3.41	Y	030520	500	134 억		2398612	N	N	9175	N	00	N
163	20231102	150334	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12130	370	2	3.15	1204710560	99457	142.18	11990	12230	11990	15280	8240	11760	12112.88	9.92	0	19085	12100	11930	11820	11650	11540	12015	11735	135	3520	500	8700	10	1	24179744	2933	6.54	0.90	12	0.41	1855.00	13480.00	17950	20230329	-32.42	11690	20230726	3.76	17950	-32.42	20230329	11690	3.76	20230726	17950	-32.42	20230329	11690	3.76	20230726	3.41	Y	030520	500	134 억		2398612	N	N	13028	N	00	N
164	20231102	140329	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12130	370	2	3.15	1122595060	92685	132.50	11990	12230	11990	15280	8240	11760	12111.94	9.92	0	18848	12100	11930	11820	11650	11540	12015	11735	135	3520	500	8700	10	1	24179744	2933	6.54	0.90	12	0.38	1855.00	13480.00	17950	20230329	-32.42	11690	20230726	3.76	17950	-32.42	20230329	11690	3.76	20230726	17950	-32.42	20230329	11690	3.76	20230726	3.41	Y	030520	500	134 억		2398612	N	N	13028	N	00	N
165	20231102	130332	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12110	350	2	2.98	855136580	70657	101.01	11990	12230	11990	15280	8240	11760	12102.64	9.92	0	18596	12100	11930	11820	11650	11540	12015	11735	135	3520	500	8700	10	1	24179744	2928	6.53	0.90	12	0.29	1855.00	13480.00	17950	20230329	-32.53	11690	20230726	3.59	17950	-32.53	20230329	11690	3.59	20230726	17950	-32.53	20230329	11690	3.59	20230726	3.41	Y	030520	500	134 억		2398612	N	N	13028	N	00	N
166	20231102	120329	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12080	320	2	2.72	794898620	65680	93.89	11990	12230	11990	15280	8240	11760	12102.60	9.92	0	17580	12100	11930	11820	11650	11540	12015	11735	135	3520	500	8700	10	1	24179744	2921	6.51	0.90	12	0.27	1855.00	13480.00	17950	20230329	-32.70	11690	20230726	3.34	17950	-32.70	20230329	11690	3.34	20230726	17950	-32.70	20230329	11690	3.34	20230726	3.41	Y	030520	500	134 억		2398612	N	N	13028	N	00	N
167	20231102	110329	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12070	310	2	2.64	670052810	55341	79.11	11990	12230	11990	15280	8240	11760	12107.71	9.92	0	19253	12100	11930	11820	11650	11540	12015	11735	135	3520	500	8700	10	1	24179744	2918	6.51	0.90	12	0.23	1855.00	13480.00	17950	20230329	-32.76	11690	20230726	3.25	17950	-32.76	20230329	11690	3.25	20230726	17950	-32.76	20230329	11690	3.25	20230726	3.41	Y	030520	500	134 억		2398612	N	N	13028	N	00	N
168	20231102	100330	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12110	350	2	2.98	515066420	42529	60.80	11990	12230	11990	15280	8240	11760	12110.95	9.92	0	19903	12100	11930	11820	11650	11540	12015	11735	135	3520	500	8700	10	1	24179744	2928	6.53	0.90	12	0.18	1855.00	13480.00	17950	20230329	-32.53	11690	20230726	3.59	17950	-32.53	20230329	11690	3.59	20230726	17950	-32.53	20230329	11690	3.59	20230726	3.41	Y	030520	500	134 억		2398612	N	N	13028	N	00	N
169	20231102	090333	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12040	280	2	2.38	68383810	5683	8.12	11990	12070	11990	15280	8240	11760	12033.05	9.92	0	3197	12100	11930	11820	11650	11540	12015	11735	135	3520	500	8700	10	1	24179744	2911	6.49	0.89	12	0.02	1855.00	13480.00	17950	20230329	-32.92	11690	20230726	2.99	17950	-32.92	20230329	11690	2.99	20230726	17950	-32.92	20230329	11690	2.99	20230726	3.41	Y	030520	500	134 억		2398612	N	N	13028	N	00	N
170	20231101	160330	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11760	70	2	0.60	810162720	68664	68.24	11740	11990	11710	15190	8190	11690	11799.06	9.87	0	-3127	12210	11950	11820	11560	11430	11885	11495	135	3500	500	8650	10	1	24179744	2844	6.34	0.87	12	0.28	1855.00	13480.00	17950	20230329	-34.48	11690	20230726	0.60	17950	-34.48	20230329	11690	0.60	20230726	17950	-34.48	20230329	11690	0.60	20230726	3.40	Y	030520	500	134 억		2385511	N	N	13028	N	00	N
171	20231101	150329	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11740	50	2	0.43	739261310	62638	62.25	11740	11990	11710	15190	8190	11690	11802.12	9.87	0	-3192	12210	11950	11820	11560	11430	11885	11495	135	3500	500	8650	10	1	24179744	2839	6.33	0.87	12	0.26	1855.00	13480.00	17950	20230329	-34.60	11690	20230726	0.43	17950	-34.60	20230329	11690	0.43	20230726	17950	-34.60	20230329	11690	0.43	20230726	3.40	Y	030520	500	134 억		2385511	N	N	25225	N	00	N
172	20231101	140326	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11780	90	2	0.77	651351230	55154	54.81	11740	11990	11710	15190	8190	11690	11809.68	9.87	0	-3108	12210	11950	11820	11560	11430	11885	11495	135	3500	500	8650	10	1	24179744	2848	6.35	0.87	12	0.23	1855.00	13480.00	17950	20230329	-34.37	11690	20230726	0.77	17950	-34.37	20230329	11690	0.77	20230726	17950	-34.37	20230329	11690	0.77	20230726	3.40	Y	030520	500	134 억		2385511	N	N	25225	N	00	N
173	20231101	130330	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11750	60	2	0.51	611716010	51791	51.47	11740	11990	11710	15190	8190	11690	11811.24	9.87	0	-3697	12210	11950	11820	11560	11430	11885	11495	135	3500	500	8650	10	1	24179744	2841	6.33	0.87	12	0.21	1855.00	13480.00	17950	20230329	-34.54	11690	20230726	0.51	17950	-34.54	20230329	11690	0.51	20230726	17950	-34.54	20230329	11690	0.51	20230726	3.40	Y	030520	500	134 억		2385511	N	N	25225	N	00	N
174	20231101	120335	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11780	90	2	0.77	556905550	47148	46.86	11740	11990	11710	15190	8190	11690	11811.86	9.87	0	-4125	12210	11950	11820	11560	11430	11885	11495	135	3500	500	8650	10	1	24179744	2848	6.35	0.87	12	0.19	1855.00	13480.00	17950	20230329	-34.37	11690	20230726	0.77	17950	-34.37	20230329	11690	0.77	20230726	17950	-34.37	20230329	11690	0.77	20230726	3.40	Y	030520	500	134 억		2385511	N	N	25225	N	00	N
175	20231101	110337	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11730	40	2	0.34	459814440	38892	38.65	11740	11990	11710	15190	8190	11690	11822.85	9.87	0	-1424	12210	11950	11820	11560	11430	11885	11495	135	3500	500	8650	10	1	24179744	2836	6.32	0.87	12	0.16	1855.00	13480.00	17950	20230329	-34.65	11690	20230726	0.34	17950	-34.65	20230329	11690	0.34	20230726	17950	-34.65	20230329	11690	0.34	20230726	3.40	Y	030520	500	134 억		2385511	N	N	25225	N	00	N
176	20231101	100333	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11850	160	2	1.37	287543640	24268	24.12	11740	11990	11740	15190	8190	11690	11848.67	9.87	0	5024	12210	11950	11820	11560	11430	11885	11495	135	3500	500	8650	10	1	24179744	2865	6.39	0.88	12	0.10	1855.00	13480.00	17950	20230329	-33.98	11690	20230726	1.37	17950	-33.98	20230329	11690	1.37	20230726	17950	-33.98	20230329	11690	1.37	20230726	3.40	Y	030520	500	134 억		2385511	N	N	25225	N	00	N
177	20231101	090335	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11840	150	2	1.28	22563240	1914	1.90	11740	11840	11740	15190	8190	11690	11788.53	9.87	0	92	12210	11950	11820	11560	11430	11885	11495	135	3500	500	8650	10	1	24179744	2863	6.38	0.88	12	0.01	1855.00	13480.00	17950	20230329	-34.04	11690	20230726	1.28	17950	-34.04	20230329	11690	1.28	20230726	17950	-34.04	20230329	11690	1.28	20230726	3.40	Y	030520	500	134 억		2385511	N	N	25225	N	00	N