KissMeData/035600/price/prices-20231001.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	20231031	160429	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10330	-90	5	-0.86	683870800	65981	158.67	10410	10530	10250	13540	7300	10420	10364.67	8.17	0	7530	10593	10506	10433	10346	10273	10470	10310	140	3120	500	7710	10	1	27904434	2883	5.03	0.69	12	0.24	2054.00	15061.00	14470	20230206	-28.61	10080	20231020	2.48	14470	-28.61	20230206	10080	2.48	20231020	14470	-28.61	20230206	10080	2.48	20231020	4.00	Y	035600	500	139 억		2278772	N	N	3951	N	00	N
3	20231031	150434	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10340	-80	5	-0.77	559246150	53884	129.58	10410	10530	10290	13540	7300	10420	10378.71	8.17	0	8715	10593	10506	10433	10346	10273	10470	10310	140	3120	500	7710	10	1	27904434	2885	5.03	0.69	12	0.19	2054.00	15061.00	14470	20230206	-28.54	10080	20231020	2.58	14470	-28.54	20230206	10080	2.58	20231020	14470	-28.54	20230206	10080	2.58	20231020	4.00	Y	035600	500	139 억		2278772	N	N	3124	N	00	N
4	20231031	140439	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10320	-100	5	-0.96	385070220	36990	88.95	10410	10530	10320	13540	7300	10420	10410.12	8.17	0	9243	10593	10506	10433	10346	10273	10470	10310	140	3120	500	7710	10	1	27904434	2880	5.02	0.69	12	0.13	2054.00	15061.00	14470	20230206	-28.68	10080	20231020	2.38	14470	-28.68	20230206	10080	2.38	20231020	14470	-28.68	20230206	10080	2.38	20231020	4.00	Y	035600	500	139 억		2278772	N	N	3124	N	00	N
5	20231031	130436	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10380	-40	5	-0.38	300991650	28865	69.41	10410	10530	10360	13540	7300	10420	10427.56	8.17	0	9621	10593	10506	10433	10346	10273	10470	10310	140	3120	500	7710	10	1	27904434	2896	5.05	0.69	12	0.10	2054.00	15061.00	14470	20230206	-28.27	10080	20231020	2.98	14470	-28.27	20230206	10080	2.98	20231020	14470	-28.27	20230206	10080	2.98	20231020	4.00	Y	035600	500	139 억		2278772	N	N	3124	N	00	N
6	20231031	120432	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10420	0	3	0.00	270086870	25886	62.25	10410	10530	10360	13540	7300	10420	10433.70	8.17	0	9653	10593	10506	10433	10346	10273	10470	10310	140	3120	500	7710	10	1	27904434	2908	5.07	0.69	12	0.09	2054.00	15061.00	14470	20230206	-27.99	10080	20231020	3.37	14470	-27.99	20230206	10080	3.37	20231020	14470	-27.99	20230206	10080	3.37	20231020	4.00	Y	035600	500	139 억		2278772	N	N	3124	N	00	N
7	20231031	110444	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10410	-10	5	-0.10	190775310	18255	43.90	10410	10530	10400	13540	7300	10420	10450.58	8.17	0	7523	10593	10506	10433	10346	10273	10470	10310	140	3120	500	7710	10	1	27904434	2905	5.07	0.69	12	0.07	2054.00	15061.00	14470	20230206	-28.06	10080	20231020	3.27	14470	-28.06	20230206	10080	3.27	20231020	14470	-28.06	20230206	10080	3.27	20231020	4.00	Y	035600	500	139 억		2278772	N	N	3124	N	00	N
8	20231031	100439	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10450	30	2	0.29	113091570	10802	25.98	10410	10530	10410	13540	7300	10420	10469.50	8.17	0	5779	10593	10506	10433	10346	10273	10470	10310	140	3120	500	7710	10	1	27904434	2916	5.09	0.69	12	0.04	2054.00	15061.00	14470	20230206	-27.78	10080	20231020	3.67	14470	-27.78	20230206	10080	3.67	20231020	14470	-27.78	20230206	10080	3.67	20231020	4.00	Y	035600	500	139 억		2278772	N	N	3124	N	00	N
9	20231031	090435	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10490	70	2	0.67	5465450	524	1.26	10410	10490	10410	13540	7300	10420	10430.25	8.17	0	177	10593	10506	10433	10346	10273	10470	10310	140	3120	500	7710	10	1	27904434	2927	5.11	0.70	12	0.00	2054.00	15061.00	14470	20230206	-27.51	10080	20231020	4.07	14470	-27.51	20230206	10080	4.07	20231020	14470	-27.51	20230206	10080	4.07	20231020	4.00	Y	035600	500	139 억		2278772	N	N	3124	N	00	N
10	20231030	160430	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10420	-40	5	-0.38	433236210	41525	64.65	10520	10520	10360	13590	7330	10460	10433.68	8.16	0	8089	10693	10576	10423	10306	10153	10635	10365	140	3130	500	7740	10	1	27904434	2908	5.07	0.69	12	0.15	2054.00	15061.00	14470	20230206	-27.99	10080	20231020	3.37	14470	-27.99	20230206	10080	3.37	20231020	14470	-27.99	20230206	10080	3.37	20231020	4.02	Y	035600	500	139 억		2277257	N	N	3124	N	00	N
11	20231030	150421	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10440	-20	5	-0.19	367953460	35264	54.91	10520	10520	10360	13590	7330	10460	10434.25	8.16	0	7134	10693	10576	10423	10306	10153	10635	10365	140	3130	500	7740	10	1	27904434	2913	5.08	0.69	12	0.13	2054.00	15061.00	14470	20230206	-27.85	10080	20231020	3.57	14470	-27.85	20230206	10080	3.57	20231020	14470	-27.85	20230206	10080	3.57	20231020	4.02	Y	035600	500	139 억		2277257	N	N	6434	N	00	N
12	20231030	140423	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10460	0	3	0.00	329051260	31538	49.10	10520	10520	10360	13590	7330	10460	10433.49	8.16	0	5372	10693	10576	10423	10306	10153	10635	10365	140	3130	500	7740	10	1	27904434	2919	5.09	0.69	12	0.11	2054.00	15061.00	14470	20230206	-27.71	10080	20231020	3.77	14470	-27.71	20230206	10080	3.77	20231020	14470	-27.71	20230206	10080	3.77	20231020	4.02	Y	035600	500	139 억		2277257	N	N	6434	N	00	N
13	20231030	130422	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10470	10	2	0.10	169907530	16260	25.32	10520	10520	10360	13590	7330	10460	10449.42	8.16	0	308	10693	10576	10423	10306	10153	10635	10365	140	3130	500	7740	10	1	27904434	2922	5.10	0.70	12	0.06	2054.00	15061.00	14470	20230206	-27.64	10080	20231020	3.87	14470	-27.64	20230206	10080	3.87	20231020	14470	-27.64	20230206	10080	3.87	20231020	4.02	Y	035600	500	139 억		2277257	N	N	6434	N	00	N
14	20231030	120417	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10450	-10	5	-0.10	134147490	12846	20.00	10520	10520	10360	13590	7330	10460	10442.74	8.16	0	-580	10693	10576	10423	10306	10153	10635	10365	140	3130	500	7740	10	1	27904434	2916	5.09	0.69	12	0.05	2054.00	15061.00	14470	20230206	-27.78	10080	20231020	3.67	14470	-27.78	20230206	10080	3.67	20231020	14470	-27.78	20230206	10080	3.67	20231020	4.02	Y	035600	500	139 억		2277257	N	N	6434	N	00	N
15	20231030	110418	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10430	-30	5	-0.29	111881430	10716	16.68	10520	10520	10360	13590	7330	10460	10440.60	8.16	0	-562	10693	10576	10423	10306	10153	10635	10365	140	3130	500	7740	10	1	27904434	2910	5.08	0.69	12	0.04	2054.00	15061.00	14470	20230206	-27.92	10080	20231020	3.47	14470	-27.92	20230206	10080	3.47	20231020	14470	-27.92	20230206	10080	3.47	20231020	4.02	Y	035600	500	139 억		2277257	N	N	6434	N	00	N
16	20231030	100420	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10460	0	3	0.00	78755620	7545	11.75	10520	10520	10360	13590	7330	10460	10438.12	8.16	0	-747	10693	10576	10423	10306	10153	10635	10365	140	3130	500	7740	10	1	27904434	2919	5.09	0.69	12	0.03	2054.00	15061.00	14470	20230206	-27.71	10080	20231020	3.77	14470	-27.71	20230206	10080	3.77	20231020	14470	-27.71	20230206	10080	3.77	20231020	4.02	Y	035600	500	139 억		2277257	N	N	6434	N	00	N
17	20231030	090415	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10470	10	2	0.10	10442190	993	1.55	10520	10520	10470	13590	7330	10460	10515.80	8.16	0	-166	10693	10576	10423	10306	10153	10635	10365	140	3130	500	7740	10	1	27904434	2922	5.10	0.70	12	0.00	2054.00	15061.00	14470	20230206	-27.64	10080	20231020	3.87	14470	-27.64	20230206	10080	3.87	20231020	14470	-27.64	20230206	10080	3.87	20231020	4.02	Y	035600	500	139 억		2277257	N	N	6434	N	00	N
18	20231027	160359	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10460	90	2	0.87	670009730	64221	99.56	10400	10540	10270	13480	7260	10370	10432.87	8.17	0	5057	10670	10520	10410	10260	10150	10465	10205	140	3110	500	7670	10	1	27904434	2919	5.09	0.69	12	0.23	2054.00	15061.00	14470	20230206	-27.71	10080	20231020	3.77	14470	-27.71	20230206	10080	3.77	20231020	14470	-27.71	20230206	10080	3.77	20231020	4.01	Y	035600	500	139 억		2279226	N	N	6434	N	00	N
19	20231027	150418	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10340	-30	5	-0.29	601790250	57672	89.41	10400	10540	10270	13480	7260	10370	10434.70	8.17	0	7178	10670	10520	10410	10260	10150	10465	10205	140	3110	500	7670	10	1	27904434	2885	5.03	0.69	12	0.21	2054.00	15061.00	14470	20230206	-28.54	10080	20231020	2.58	14470	-28.54	20230206	10080	2.58	20231020	14470	-28.54	20230206	10080	2.58	20231020	4.01	Y	035600	500	139 억		2279226	N	N	6892	N	00	N
20	20231027	140417	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10400	30	2	0.29	536358860	51361	79.62	10400	10540	10270	13480	7260	10370	10442.92	8.17	0	7622	10670	10520	10410	10260	10150	10465	10205	140	3110	500	7670	10	1	27904434	2902	5.06	0.69	12	0.18	2054.00	15061.00	14470	20230206	-28.13	10080	20231020	3.17	14470	-28.13	20230206	10080	3.17	20231020	14470	-28.13	20230206	10080	3.17	20231020	4.01	Y	035600	500	139 억		2279226	N	N	6892	N	00	N
21	20231027	130414	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10370	0	3	0.00	426052500	40695	63.09	10400	10540	10360	13480	7260	10370	10469.41	8.17	0	9237	10670	10520	10410	10260	10150	10465	10205	140	3110	500	7670	10	1	27904434	2894	5.05	0.69	12	0.15	2054.00	15061.00	14470	20230206	-28.33	10080	20231020	2.88	14470	-28.33	20230206	10080	2.88	20231020	14470	-28.33	20230206	10080	2.88	20231020	4.01	Y	035600	500	139 억		2279226	N	N	6892	N	00	N
22	20231027	120419	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10490	120	2	1.16	350737980	33453	51.86	10400	10540	10370	13480	7260	10370	10484.50	8.17	0	9738	10670	10520	10410	10260	10150	10465	10205	140	3110	500	7670	10	1	27904434	2927	5.11	0.70	12	0.12	2054.00	15061.00	14470	20230206	-27.51	10080	20231020	4.07	14470	-27.51	20230206	10080	4.07	20231020	14470	-27.51	20230206	10080	4.07	20231020	4.01	Y	035600	500	139 억		2279226	N	N	6892	N	00	N
23	20231027	110423	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10530	160	2	1.54	301930640	28808	44.66	10400	10540	10370	13480	7260	10370	10480.79	8.17	0	7504	10670	10520	10410	10260	10150	10465	10205	140	3110	500	7670	10	1	27904434	2938	5.13	0.70	12	0.10	2054.00	15061.00	14470	20230206	-27.23	10080	20231020	4.46	14470	-27.23	20230206	10080	4.46	20231020	14470	-27.23	20230206	10080	4.46	20231020	4.01	Y	035600	500	139 억		2279226	N	N	6892	N	00	N
24	20231027	100418	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10420	50	2	0.48	181816740	17368	26.93	10400	10540	10370	13480	7260	10370	10468.49	8.17	0	3682	10670	10520	10410	10260	10150	10465	10205	140	3110	500	7670	10	1	27904434	2908	5.07	0.69	12	0.06	2054.00	15061.00	14470	20230206	-27.99	10080	20231020	3.37	14470	-27.99	20230206	10080	3.37	20231020	14470	-27.99	20230206	10080	3.37	20231020	4.01	Y	035600	500	139 억		2279226	N	N	6892	N	00	N
25	20231027	090414	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10450	80	2	0.77	25923670	2486	3.85	10400	10460	10400	13480	7260	10370	10427.86	8.17	0	460	10670	10520	10410	10260	10150	10465	10205	140	3110	500	7670	10	1	27904434	2916	5.09	0.69	12	0.01	2054.00	15061.00	14470	20230206	-27.78	10080	20231020	3.67	14470	-27.78	20230206	10080	3.67	20231020	14470	-27.78	20230206	10080	3.67	20231020	4.01	Y	035600	500	139 억		2279226	N	N	6892	N	00	N
26	20231026	160411	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10370	-260	5	-2.45	658019960	63367	184.35	10560	10560	10300	13810	7450	10630	10384.27	8.17	0	7853	10756	10692	10586	10522	10416	10725	10555	140	3180	500	7860	10	1	27904434	2894	5.05	0.69	12	0.23	2054.00	15061.00	14470	20230206	-28.33	10080	20231020	2.88	14470	-28.33	20230206	10080	2.88	20231020	14470	-28.33	20230206	10080	2.88	20231020	4.03	Y	035600	500	139 억		2279628	N	N	6892	N	00	N
27	20231026	150411	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10390	-240	5	-2.26	621931080	59894	174.25	10560	10560	10300	13810	7450	10630	10383.86	8.17	0	8389	10756	10692	10586	10522	10416	10725	10555	140	3180	500	7860	10	1	27904434	2899	5.06	0.69	12	0.21	2054.00	15061.00	14470	20230206	-28.20	10080	20231020	3.08	14470	-28.20	20230206	10080	3.08	20231020	14470	-28.20	20230206	10080	3.08	20231020	4.03	Y	035600	500	139 억		2279628	N	N	4346	N	00	N
28	20231026	140413	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10360	-270	5	-2.54	520126720	50091	145.73	10560	10560	10300	13810	7450	10630	10383.64	8.17	0	4777	10756	10692	10586	10522	10416	10725	10555	140	3180	500	7860	10	1	27904434	2891	5.04	0.69	12	0.18	2054.00	15061.00	14470	20230206	-28.40	10080	20231020	2.78	14470	-28.40	20230206	10080	2.78	20231020	14470	-28.40	20230206	10080	2.78	20231020	4.03	Y	035600	500	139 억		2279628	N	N	4346	N	00	N
29	20231026	130412	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10390	-240	5	-2.26	439179430	42268	122.97	10560	10560	10320	13810	7450	10630	10390.35	8.17	0	3795	10756	10692	10586	10522	10416	10725	10555	140	3180	500	7860	10	1	27904434	2899	5.06	0.69	12	0.15	2054.00	15061.00	14470	20230206	-28.20	10080	20231020	3.08	14470	-28.20	20230206	10080	3.08	20231020	14470	-28.20	20230206	10080	3.08	20231020	4.03	Y	035600	500	139 억		2279628	N	N	4346	N	00	N
30	20231026	120411	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10340	-290	5	-2.73	391168950	37630	109.48	10560	10560	10320	13810	7450	10630	10395.14	8.17	0	5376	10756	10692	10586	10522	10416	10725	10555	140	3180	500	7860	10	1	27904434	2885	5.03	0.69	12	0.13	2054.00	15061.00	14470	20230206	-28.54	10080	20231020	2.58	14470	-28.54	20230206	10080	2.58	20231020	14470	-28.54	20230206	10080	2.58	20231020	4.03	Y	035600	500	139 억		2279628	N	N	4346	N	00	N
31	20231026	110415	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10340	-290	5	-2.73	347806930	33438	97.28	10560	10560	10320	13810	7450	10630	10401.55	8.17	0	5656	10756	10692	10586	10522	10416	10725	10555	140	3180	500	7860	10	1	27904434	2885	5.03	0.69	12	0.12	2054.00	15061.00	14470	20230206	-28.54	10080	20231020	2.58	14470	-28.54	20230206	10080	2.58	20231020	14470	-28.54	20230206	10080	2.58	20231020	4.03	Y	035600	500	139 억		2279628	N	N	4346	N	00	N
32	20231026	100414	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10440	-190	5	-1.79	206896610	19828	57.68	10560	10560	10370	13810	7450	10630	10434.57	8.17	0	261	10756	10692	10586	10522	10416	10725	10555	140	3180	500	7860	10	1	27904434	2913	5.08	0.69	12	0.07	2054.00	15061.00	14470	20230206	-27.85	10080	20231020	3.57	14470	-27.85	20230206	10080	3.57	20231020	14470	-27.85	20230206	10080	3.57	20231020	4.03	Y	035600	500	139 억		2279628	N	N	4346	N	00	N
33	20231026	090412	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10500	-130	5	-1.22	8212400	780	2.27	10560	10560	10480	13810	7450	10630	10528.72	8.17	0	-199	10756	10692	10586	10522	10416	10725	10555	140	3180	500	7860	10	1	27904434	2930	5.11	0.70	12	0.00	2054.00	15061.00	14470	20230206	-27.44	10080	20231020	4.17	14470	-27.44	20230206	10080	4.17	20231020	14470	-27.44	20230206	10080	4.17	20231020	4.03	Y	035600	500	139 억		2279628	N	N	4346	N	00	N
34	20231025	160414	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10630	40	2	0.38	361260920	34231	45.80	10560	10650	10480	13760	7420	10590	10553.51	8.16	0	6238	10916	10752	10476	10312	10036	10835	10395	140	3170	500	7830	10	1	27904434	2966	5.18	0.71	12	0.12	2054.00	15061.00	14470	20230206	-26.54	10080	20231020	5.46	14470	-26.54	20230206	10080	5.46	20231020	14470	-26.54	20230206	10080	5.46	20231020	4.07	Y	035600	500	139 억		2275684	N	N	4346	N	00	N
35	20231025	150414	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10630	40	2	0.38	314262400	29808	39.88	10560	10650	10480	13760	7420	10590	10542.89	8.16	0	6435	10916	10752	10476	10312	10036	10835	10395	140	3170	500	7830	10	1	27904434	2966	5.18	0.71	12	0.11	2054.00	15061.00	14470	20230206	-26.54	10080	20231020	5.46	14470	-26.54	20230206	10080	5.46	20231020	14470	-26.54	20230206	10080	5.46	20231020	4.07	Y	035600	500	139 억		2275684	N	N	9500	N	00	N
36	20231025	140411	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10590	0	3	0.00	264799630	25147	33.65	10560	10640	10480	13760	7420	10590	10530.07	8.16	0	6532	10916	10752	10476	10312	10036	10835	10395	140	3170	500	7830	10	1	27904434	2955	5.16	0.70	12	0.09	2054.00	15061.00	14470	20230206	-26.81	10080	20231020	5.06	14470	-26.81	20230206	10080	5.06	20231020	14470	-26.81	20230206	10080	5.06	20231020	4.07	Y	035600	500	139 억		2275684	N	N	9500	N	00	N
37	20231025	130412	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10510	-80	5	-0.76	220713570	20964	28.05	10560	10640	10480	13760	7420	10590	10528.22	8.16	0	5866	10916	10752	10476	10312	10036	10835	10395	140	3170	500	7830	10	1	27904434	2933	5.12	0.70	12	0.08	2054.00	15061.00	14470	20230206	-27.37	10080	20231020	4.27	14470	-27.37	20230206	10080	4.27	20231020	14470	-27.37	20230206	10080	4.27	20231020	4.07	Y	035600	500	139 억		2275684	N	N	9500	N	00	N
38	20231025	120411	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10540	-50	5	-0.47	171213550	16269	21.77	10560	10640	10480	13760	7420	10590	10523.91	8.16	0	5197	10916	10752	10476	10312	10036	10835	10395	140	3170	500	7830	10	1	27904434	2941	5.13	0.70	12	0.06	2054.00	15061.00	14470	20230206	-27.16	10080	20231020	4.56	14470	-27.16	20230206	10080	4.56	20231020	14470	-27.16	20230206	10080	4.56	20231020	4.07	Y	035600	500	139 억		2275684	N	N	9500	N	00	N
39	20231025	110411	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10500	-90	5	-0.85	132220670	12563	16.81	10560	10640	10480	13760	7420	10590	10524.61	8.16	0	4779	10916	10752	10476	10312	10036	10835	10395	140	3170	500	7830	10	1	27904434	2930	5.11	0.70	12	0.05	2054.00	15061.00	14470	20230206	-27.44	10080	20231020	4.17	14470	-27.44	20230206	10080	4.17	20231020	14470	-27.44	20230206	10080	4.17	20231020	4.07	Y	035600	500	139 억		2275684	N	N	9500	N	00	N
40	20231025	100411	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10530	-60	5	-0.57	77091240	7321	9.80	10560	10600	10490	13760	7420	10590	10530.15	8.16	0	2990	10916	10752	10476	10312	10036	10835	10395	140	3170	500	7830	10	1	27904434	2938	5.13	0.70	12	0.03	2054.00	15061.00	14470	20230206	-27.23	10080	20231020	4.46	14470	-27.23	20230206	10080	4.46	20231020	14470	-27.23	20230206	10080	4.46	20231020	4.07	Y	035600	500	139 억		2275684	N	N	9500	N	00	N
41	20231025	090410	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10550	-40	5	-0.38	9812360	930	1.24	10560	10600	10530	13760	7420	10590	10550.92	8.16	0	273	10916	10752	10476	10312	10036	10835	10395	140	3170	500	7830	10	1	27904434	2944	5.14	0.70	12	0.00	2054.00	15061.00	14470	20230206	-27.09	10080	20231020	4.66	14470	-27.09	20230206	10080	4.66	20231020	14470	-27.09	20230206	10080	4.66	20231020	4.07	Y	035600	500	139 억		2275684	N	N	9500	N	00	N
42	20231024	160403	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10590	250	2	2.42	776425020	74623	136.90	10430	10640	10200	13440	7240	10340	10404.63	8.15	0	5196	10466	10402	10286	10222	10106	10435	10255	140	3100	500	7650	10	1	27904434	2955	5.16	0.70	12	0.27	2054.00	15061.00	14470	20230206	-26.81	10080	20231020	5.06	14470	-26.81	20230206	10080	5.06	20231020	14470	-26.81	20230206	10080	5.06	20231020	4.12	Y	035600	500	139 억		2274628	N	N	9500	N	00	N
43	20231024	150409	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10560	220	2	2.13	688362800	66306	121.64	10430	10570	10200	13440	7240	10340	10381.61	8.15	0	5900	10466	10402	10286	10222	10106	10435	10255	140	3100	500	7650	10	1	27904434	2947	5.14	0.70	12	0.24	2054.00	15061.00	14470	20230206	-27.02	10080	20231020	4.76	14470	-27.02	20230206	10080	4.76	20231020	14470	-27.02	20230206	10080	4.76	20231020	4.12	Y	035600	500	139 억		2274628	N	N	3902	N	00	N
44	20231024	140401	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10450	110	2	1.06	504928510	48859	89.64	10430	10470	10200	13440	7240	10340	10334.40	8.15	0	9734	10466	10402	10286	10222	10106	10435	10255	140	3100	500	7650	10	1	27904434	2916	5.09	0.69	12	0.18	2054.00	15061.00	14470	20230206	-27.78	10080	20231020	3.67	14470	-27.78	20230206	10080	3.67	20231020	14470	-27.78	20230206	10080	3.67	20231020	4.12	Y	035600	500	139 억		2274628	N	N	3902	N	00	N
45	20231024	130408	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10330	-10	5	-0.10	412857550	40008	73.40	10430	10470	10200	13440	7240	10340	10319.37	8.15	0	12406	10466	10402	10286	10222	10106	10435	10255	140	3100	500	7650	10	1	27904434	2883	5.03	0.69	12	0.14	2054.00	15061.00	14470	20230206	-28.61	10080	20231020	2.48	14470	-28.61	20230206	10080	2.48	20231020	14470	-28.61	20230206	10080	2.48	20231020	4.12	Y	035600	500	139 억		2274628	N	N	3902	N	00	N
46	20231024	120412	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10340	0	3	0.00	374253630	36269	66.54	10430	10470	10200	13440	7240	10340	10318.83	8.15	0	11867	10466	10402	10286	10222	10106	10435	10255	140	3100	500	7650	10	1	27904434	2885	5.03	0.69	12	0.13	2054.00	15061.00	14470	20230206	-28.54	10080	20231020	2.58	14470	-28.54	20230206	10080	2.58	20231020	14470	-28.54	20230206	10080	2.58	20231020	4.12	Y	035600	500	139 억		2274628	N	N	3902	N	00	N
47	20231024	110406	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10280	-60	5	-0.58	278400010	26988	49.51	10430	10470	10200	13440	7240	10340	10315.70	8.15	0	6188	10466	10402	10286	10222	10106	10435	10255	140	3100	500	7650	10	1	27904434	2869	5.00	0.68	12	0.10	2054.00	15061.00	14470	20230206	-28.96	10080	20231020	1.98	14470	-28.96	20230206	10080	1.98	20231020	14470	-28.96	20230206	10080	1.98	20231020	4.12	Y	035600	500	139 억		2274628	N	N	3902	N	00	N
48	20231024	100403	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10400	60	2	0.58	127148640	12227	22.43	10430	10470	10300	13440	7240	10340	10399.01	8.15	0	2666	10466	10402	10286	10222	10106	10435	10255	140	3100	500	7650	10	1	27904434	2902	5.06	0.69	12	0.04	2054.00	15061.00	14470	20230206	-28.13	10080	20231020	3.17	14470	-28.13	20230206	10080	3.17	20231020	14470	-28.13	20230206	10080	3.17	20231020	4.12	Y	035600	500	139 억		2274628	N	N	3902	N	00	N
49	20231024	090407	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10410	70	2	0.68	8388830	806	1.48	10430	10430	10360	13440	7240	10340	10407.98	8.15	0	-168	10466	10402	10286	10222	10106	10435	10255	140	3100	500	7650	10	1	27904434	2905	5.07	0.69	12	0.00	2054.00	15061.00	14470	20230206	-28.06	10080	20231020	3.27	14470	-28.06	20230206	10080	3.27	20231020	14470	-28.06	20230206	10080	3.27	20231020	4.12	Y	035600	500	139 억		2274628	N	N	3902	N	00	N
50	20231023	160401	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10340	60	2	0.58	558564530	54491	47.42	10190	10350	10170	13360	7200	10280	10249.38	8.13	0	7534	10613	10446	10263	10096	9913	10530	10180	140	3080	500	7600	10	1	27904434	2885	5.03	0.69	12	0.20	2054.00	15061.00	14470	20230206	-28.54	10080	20231020	2.58	14470	-28.54	20230206	10080	2.58	20231020	14470	-28.54	20230206	10080	2.58	20231020	4.15	Y	035600	500	139 억		2269375	N	N	3902	N	00	N
51	20231023	150400	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10250	-30	5	-0.29	460866250	45010	39.17	10190	10350	10170	13360	7200	10280	10239.20	8.13	0	8153	10613	10446	10263	10096	9913	10530	10180	140	3080	500	7600	10	1	27904434	2860	4.99	0.68	12	0.16	2054.00	15061.00	14470	20230206	-29.16	10080	20231020	1.69	14470	-29.16	20230206	10080	1.69	20231020	14470	-29.16	20230206	10080	1.69	20231020	4.15	Y	035600	500	139 억		2269375	N	N	5509	N	00	N
52	20231023	140402	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10270	-10	5	-0.10	375406850	36653	31.89	10190	10350	10170	13360	7200	10280	10242.19	8.13	0	6909	10613	10446	10263	10096	9913	10530	10180	140	3080	500	7600	10	1	27904434	2866	5.00	0.68	12	0.13	2054.00	15061.00	14470	20230206	-29.03	10080	20231020	1.88	14470	-29.03	20230206	10080	1.88	20231020	14470	-29.03	20230206	10080	1.88	20231020	4.15	Y	035600	500	139 억		2269375	N	N	5509	N	00	N
53	20231023	130403	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10240	-40	5	-0.39	338412410	33047	28.76	10190	10350	10170	13360	7200	10280	10240.34	8.13	0	7066	10613	10446	10263	10096	9913	10530	10180	140	3080	500	7600	10	1	27904434	2857	4.99	0.68	12	0.12	2054.00	15061.00	14470	20230206	-29.23	10080	20231020	1.59	14470	-29.23	20230206	10080	1.59	20231020	14470	-29.23	20230206	10080	1.59	20231020	4.15	Y	035600	500	139 억		2269375	N	N	5509	N	00	N
54	20231023	120401	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10220	-60	5	-0.58	300405700	29332	25.52	10190	10350	10170	13360	7200	10280	10241.57	8.13	0	5939	10613	10446	10263	10096	9913	10530	10180	140	3080	500	7600	10	1	27904434	2852	4.98	0.68	12	0.11	2054.00	15061.00	14470	20230206	-29.37	10080	20231020	1.39	14470	-29.37	20230206	10080	1.39	20231020	14470	-29.37	20230206	10080	1.39	20231020	4.15	Y	035600	500	139 억		2269375	N	N	5509	N	00	N
55	20231023	110401	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10300	20	2	0.19	185128440	18051	15.71	10190	10350	10170	13360	7200	10280	10255.86	8.13	0	3216	10613	10446	10263	10096	9913	10530	10180	140	3080	500	7600	10	1	27904434	2874	5.01	0.68	12	0.06	2054.00	15061.00	14470	20230206	-28.82	10080	20231020	2.18	14470	-28.82	20230206	10080	2.18	20231020	14470	-28.82	20230206	10080	2.18	20231020	4.15	Y	035600	500	139 억		2269375	N	N	5509	N	00	N
56	20231023	100358	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10240	-40	5	-0.39	137396790	13406	11.67	10190	10350	10170	13360	7200	10280	10248.90	8.13	0	592	10613	10446	10263	10096	9913	10530	10180	140	3080	500	7600	10	1	27904434	2857	4.99	0.68	12	0.05	2054.00	15061.00	14470	20230206	-29.23	10080	20231020	1.59	14470	-29.23	20230206	10080	1.59	20231020	14470	-29.23	20230206	10080	1.59	20231020	4.15	Y	035600	500	139 억		2269375	N	N	5509	N	00	N
57	20231023	090405	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10220	-60	5	-0.58	20613210	2023	1.76	10190	10240	10180	13360	7200	10280	10189.43	8.13	0	125	10613	10446	10263	10096	9913	10530	10180	140	3080	500	7600	10	1	27904434	2852	4.98	0.68	12	0.01	2054.00	15061.00	14470	20230206	-29.37	10080	20231020	1.39	14470	-29.37	20230206	10080	1.39	20231020	14470	-29.37	20230206	10080	1.39	20231020	4.15	Y	035600	500	139 억		2269375	N	N	5509	N	00	N
58	20231020	160401	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10280	-80	5	-0.77	1174947300	114793	182.88	10270	10430	10080	13460	7260	10360	10235.34	8.12	0	6909	10520	10440	10370	10290	10220	10405	10255	140	3100	500	7660	10	1	27904434	2869	5.00	0.68	12	0.41	2054.00	15061.00	14470	20230206	-28.96	10080	20231020	1.98	14470	-28.96	20230206	10080	1.98	20231020	14470	-28.96	20230206	10080	1.98	20231020	4.14	Y	035600	500	139 억		2266716	N	N	5509	N	00	N
59	20231020	150400	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10270	-90	5	-0.87	1100749350	107562	171.36	10270	10430	10080	13460	7260	10360	10233.63	8.12	0	6270	10520	10440	10370	10290	10220	10405	10255	140	3100	500	7660	10	1	27904434	2866	5.00	0.68	12	0.39	2054.00	15061.00	14470	20230206	-29.03	10080	20231020	1.88	14470	-29.03	20230206	10080	1.88	20231020	14470	-29.03	20230206	10080	1.88	20231020	4.14	Y	035600	500	139 억		2266716	N	N	4021	N	00	N
60	20231020	140403	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10380	20	2	0.19	995566470	97333	155.06	10270	10430	10080	13460	7260	10360	10228.46	8.12	0	1565	10520	10440	10370	10290	10220	10405	10255	140	3100	500	7660	10	1	27904434	2896	5.05	0.69	12	0.35	2054.00	15061.00	14470	20230206	-28.27	10080	20231020	2.98	14470	-28.27	20230206	10080	2.98	20231020	14470	-28.27	20230206	10080	2.98	20231020	4.14	Y	035600	500	139 억		2266716	N	N	4021	N	00	N
61	20231020	130352	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10310	-50	5	-0.48	881785530	86327	137.53	10270	10370	10080	13460	7260	10360	10214.48	8.12	0	-601	10520	10440	10370	10290	10220	10405	10255	140	3100	500	7660	10	1	27904434	2877	5.02	0.68	12	0.31	2054.00	15061.00	14470	20230206	-28.75	10080	20231020	2.28	14470	-28.75	20230206	10080	2.28	20231020	14470	-28.75	20230206	10080	2.28	20231020	4.14	Y	035600	500	139 억		2266716	N	N	4021	N	00	N
62	20231020	120357	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10350	-10	5	-0.10	836265100	81913	130.49	10270	10370	10080	13460	7260	10360	10209.19	8.12	0	-1019	10520	10440	10370	10290	10220	10405	10255	140	3100	500	7660	10	1	27904434	2888	5.04	0.69	12	0.29	2054.00	15061.00	14470	20230206	-28.47	10080	20231020	2.68	14470	-28.47	20230206	10080	2.68	20231020	14470	-28.47	20230206	10080	2.68	20231020	4.14	Y	035600	500	139 억		2266716	N	N	4021	N	00	N
63	20231020	110401	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10200	-160	5	-1.54	663252260	65070	103.66	10270	10360	10080	13460	7260	10360	10192.90	8.12	0	-6340	10520	10440	10370	10290	10220	10405	10255	140	3100	500	7660	10	1	27904434	2846	4.97	0.68	12	0.23	2054.00	15061.00	14470	20230206	-29.51	10080	20231020	1.19	14470	-29.51	20230206	10080	1.19	20231020	14470	-29.51	20230206	10080	1.19	20231020	4.14	Y	035600	500	139 억		2266716	N	N	4021	N	00	N
64	20231020	100358	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10160	-200	5	-1.93	368702660	36003	57.36	10270	10360	10140	13460	7260	10360	10240.89	8.12	0	-7835	10520	10440	10370	10290	10220	10405	10255	140	3100	500	7660	10	1	27904434	2835	4.95	0.67	12	0.13	2054.00	15061.00	14470	20230206	-29.79	10140	20231020	0.20	14470	-29.79	20230206	10140	0.20	20231020	14470	-29.79	20230206	10140	0.20	20231020	4.14	Y	035600	500	139 억		2266716	N	N	4021	N	00	N
65	20231020	090400	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10340	-20	5	-0.19	22433940	2179	3.47	10270	10350	10270	13460	7260	10360	10295.52	8.12	0	466	10520	10440	10370	10290	10220	10405	10255	140	3100	500	7660	10	1	27904434	2885	5.03	0.69	12	0.01	2054.00	15061.00	14470	20230206	-28.54	10270	20231020	0.68	14470	-28.54	20230206	10270	0.68	20231020	14470	-28.54	20230206	10270	0.68	20231020	4.14	Y	035600	500	139 억		2266716	N	N	4021	N	00	N
66	20231019	160357	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10360	-140	5	-1.33	650435370	62707	55.35	10450	10450	10300	13650	7350	10500	10372.67	8.07	0	3645	10846	10672	10586	10412	10326	10630	10370	140	3150	500	7770	10	1	27904434	2891	5.04	0.69	12	0.22	2054.00	15061.00	14470	20230206	-28.40	10270	20230726	0.88	14470	-28.40	20230206	10270	0.88	20230726	14470	-28.40	20230206	10270	0.88	20230726	4.14	Y	035600	500	139 억		2253273	N	N	4021	N	00	N
67	20231019	150355	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10420	-80	5	-0.76	560279450	54018	47.68	10450	10450	10300	13650	7350	10500	10372.09	8.07	0	3037	10846	10672	10586	10412	10326	10630	10370	140	3150	500	7770	10	1	27904434	2908	5.07	0.69	12	0.19	2054.00	15061.00	14470	20230206	-27.99	10270	20230726	1.46	14470	-27.99	20230206	10270	1.46	20230726	14470	-27.99	20230206	10270	1.46	20230726	4.14	Y	035600	500	139 억		2253273	N	N	3563	N	00	N
68	20231019	140357	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10420	-80	5	-0.76	478875290	46193	40.77	10450	10450	10300	13650	7350	10500	10366.84	8.07	0	2110	10846	10672	10586	10412	10326	10630	10370	140	3150	500	7770	10	1	27904434	2908	5.07	0.69	12	0.17	2054.00	15061.00	14470	20230206	-27.99	10270	20230726	1.46	14470	-27.99	20230206	10270	1.46	20230726	14470	-27.99	20230206	10270	1.46	20230726	4.14	Y	035600	500	139 억		2253273	N	N	3563	N	00	N
69	20231019	130355	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10390	-110	5	-1.05	417876170	40323	35.59	10450	10450	10300	13650	7350	10500	10363.22	8.07	0	2555	10846	10672	10586	10412	10326	10630	10370	140	3150	500	7770	10	1	27904434	2899	5.06	0.69	12	0.14	2054.00	15061.00	14470	20230206	-28.20	10270	20230726	1.17	14470	-28.20	20230206	10270	1.17	20230726	14470	-28.20	20230206	10270	1.17	20230726	4.14	Y	035600	500	139 억		2253273	N	N	3563	N	00	N
70	20231019	120356	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10390	-110	5	-1.05	371857440	35890	31.68	10450	10450	10300	13650	7350	10500	10361.03	8.07	0	3262	10846	10672	10586	10412	10326	10630	10370	140	3150	500	7770	10	1	27904434	2899	5.06	0.69	12	0.13	2054.00	15061.00	14470	20230206	-28.20	10270	20230726	1.17	14470	-28.20	20230206	10270	1.17	20230726	14470	-28.20	20230206	10270	1.17	20230726	4.14	Y	035600	500	139 억		2253273	N	N	3563	N	00	N
71	20231019	110357	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10410	-90	5	-0.86	294536480	28435	25.10	10450	10450	10300	13650	7350	10500	10358.24	8.07	0	1681	10846	10672	10586	10412	10326	10630	10370	140	3150	500	7770	10	1	27904434	2905	5.07	0.69	12	0.10	2054.00	15061.00	14470	20230206	-28.06	10270	20230726	1.36	14470	-28.06	20230206	10270	1.36	20230726	14470	-28.06	20230206	10270	1.36	20230726	4.14	Y	035600	500	139 억		2253273	N	N	3563	N	00	N
72	20231019	100354	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10330	-170	5	-1.62	176326830	17022	15.02	10450	10450	10300	13650	7350	10500	10358.76	8.07	0	-3670	10846	10672	10586	10412	10326	10630	10370	140	3150	500	7770	10	1	27904434	2883	5.03	0.69	12	0.06	2054.00	15061.00	14470	20230206	-28.61	10270	20230726	0.58	14470	-28.61	20230206	10270	0.58	20230726	14470	-28.61	20230206	10270	0.58	20230726	4.14	Y	035600	500	139 억		2253273	N	N	3563	N	00	N
73	20231019	090358	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10370	-130	5	-1.24	37338080	3583	3.16	10450	10450	10370	13650	7350	10500	10420.90	8.07	0	-1095	10846	10672	10586	10412	10326	10630	10370	140	3150	500	7770	10	1	27904434	2894	5.05	0.69	12	0.01	2054.00	15061.00	14470	20230206	-28.33	10270	20230726	0.97	14470	-28.33	20230206	10270	0.97	20230726	14470	-28.33	20230206	10270	0.97	20230726	4.14	Y	035600	500	139 억		2253273	N	N	3563	N	00	N
74	20231018	160358	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10500	-90	5	-0.85	1144494610	108360	242.67	10700	10760	10500	13760	7420	10590	10561.97	8.11	0	-12677	10763	10676	10553	10466	10343	10720	10510	140	3170	500	7830	10	1	27904434	2930	5.11	0.70	12	0.39	2054.00	15061.00	14470	20230206	-27.44	10270	20230726	2.24	14470	-27.44	20230206	10270	2.24	20230726	14470	-27.44	20230206	10270	2.24	20230726	4.14	Y	035600	500	139 억		2262941	N	N	3563	N	00	N
75	20231018	150353	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10610	20	2	0.19	449049410	42145	94.38	10700	10760	10540	13760	7420	10590	10654.87	8.11	0	5404	10763	10676	10553	10466	10343	10720	10510	140	3170	500	7830	10	1	27904434	2961	5.17	0.70	12	0.15	2054.00	15061.00	14470	20230206	-26.68	10270	20230726	3.31	14470	-26.68	20230206	10270	3.31	20230726	14470	-26.68	20230206	10270	3.31	20230726	4.14	Y	035600	500	139 억		2262941	N	N	2584	N	00	N
76	20231018	140352	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10560	-30	5	-0.28	420421360	39435	88.31	10700	10760	10560	13760	7420	10590	10661.12	8.11	0	6538	10763	10676	10553	10466	10343	10720	10510	140	3170	500	7830	10	1	27904434	2947	5.14	0.70	12	0.14	2054.00	15061.00	14470	20230206	-27.02	10270	20230726	2.82	14470	-27.02	20230206	10270	2.82	20230726	14470	-27.02	20230206	10270	2.82	20230726	4.14	Y	035600	500	139 억		2262941	N	N	2584	N	00	N
77	20231018	130350	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10580	-10	5	-0.09	347434660	32537	72.86	10700	10760	10580	13760	7420	10590	10678.14	8.11	0	6769	10763	10676	10553	10466	10343	10720	10510	140	3170	500	7830	10	1	27904434	2952	5.15	0.70	12	0.12	2054.00	15061.00	14470	20230206	-26.88	10270	20230726	3.02	14470	-26.88	20230206	10270	3.02	20230726	14470	-26.88	20230206	10270	3.02	20230726	4.14	Y	035600	500	139 억		2262941	N	N	2584	N	00	N
78	20231018	120355	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10640	50	2	0.47	323195750	30253	67.75	10700	10760	10580	13760	7420	10590	10683.10	8.11	0	6607	10763	10676	10553	10466	10343	10720	10510	140	3170	500	7830	10	1	27904434	2969	5.18	0.71	12	0.11	2054.00	15061.00	14470	20230206	-26.47	10270	20230726	3.60	14470	-26.47	20230206	10270	3.60	20230726	14470	-26.47	20230206	10270	3.60	20230726	4.14	Y	035600	500	139 억		2262941	N	N	2584	N	00	N
79	20231018	110352	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10680	90	2	0.85	297793960	27873	62.42	10700	10760	10580	13760	7420	10590	10683.96	8.11	0	6378	10763	10676	10553	10466	10343	10720	10510	140	3170	500	7830	10	1	27904434	2980	5.20	0.71	12	0.10	2054.00	15061.00	14470	20230206	-26.19	10270	20230726	3.99	14470	-26.19	20230206	10270	3.99	20230726	14470	-26.19	20230206	10270	3.99	20230726	4.14	Y	035600	500	139 억		2262941	N	N	2584	N	00	N
80	20231018	100355	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10700	110	2	1.04	210834390	19692	44.10	10700	10760	10680	13760	7420	10590	10706.60	8.11	0	4878	10763	10676	10553	10466	10343	10720	10510	140	3170	500	7830	10	1	27904434	2986	5.21	0.71	12	0.07	2054.00	15061.00	14470	20230206	-26.05	10270	20230726	4.19	14470	-26.05	20230206	10270	4.19	20230726	14470	-26.05	20230206	10270	4.19	20230726	4.14	Y	035600	500	139 억		2262941	N	N	2584	N	00	N
81	20231018	090353	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10710	120	2	1.13	47606620	4445	9.95	10700	10750	10700	13760	7420	10590	10710.15	8.11	0	-505	10763	10676	10553	10466	10343	10720	10510	140	3170	500	7830	10	1	27904434	2989	5.21	0.71	12	0.02	2054.00	15061.00	14470	20230206	-25.98	10270	20230726	4.28	14470	-25.98	20230206	10270	4.28	20230726	14470	-25.98	20230206	10270	4.28	20230726	4.14	Y	035600	500	139 억		2262941	N	N	2584	N	00	N
82	20231017	160355	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10590	140	2	1.34	416129840	39448	73.12	10450	10640	10430	13580	7320	10450	10548.10	8.05	0	16437	10763	10606	10483	10326	10203	10545	10265	140	3130	500	7730	10	1	27904434	2955	5.16	0.70	12	0.14	2054.00	15061.00	14470	20230206	-26.81	10270	20230726	3.12	14470	-26.81	20230206	10270	3.12	20230726	14470	-26.81	20230206	10270	3.12	20230726	4.13	Y	035600	500	139 억		2246209	N	N	2584	N	00	N
83	20231017	150353	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10550	100	2	0.96	384781530	36483	67.62	10450	10640	10430	13580	7320	10450	10546.87	8.05	0	16494	10763	10606	10483	10326	10203	10545	10265	140	3130	500	7730	10	1	27904434	2944	5.14	0.70	12	0.13	2054.00	15061.00	14470	20230206	-27.09	10270	20230726	2.73	14470	-27.09	20230206	10270	2.73	20230726	14470	-27.09	20230206	10270	2.73	20230726	4.13	Y	035600	500	139 억		2246209	N	N	7532	N	00	N
84	20231017	140355	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10530	80	2	0.77	295122130	27970	51.84	10450	10640	10430	13580	7320	10450	10551.38	8.05	0	13045	10763	10606	10483	10326	10203	10545	10265	140	3130	500	7730	10	1	27904434	2938	5.13	0.70	12	0.10	2054.00	15061.00	14470	20230206	-27.23	10270	20230726	2.53	14470	-27.23	20230206	10270	2.53	20230726	14470	-27.23	20230206	10270	2.53	20230726	4.13	Y	035600	500	139 억		2246209	N	N	7532	N	00	N
85	20231017	130353	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10590	140	2	1.34	266879790	25300	46.89	10450	10640	10430	13580	7320	10450	10548.61	8.05	0	11467	10763	10606	10483	10326	10203	10545	10265	140	3130	500	7730	10	1	27904434	2955	5.16	0.70	12	0.09	2054.00	15061.00	14470	20230206	-26.81	10270	20230726	3.12	14470	-26.81	20230206	10270	3.12	20230726	14470	-26.81	20230206	10270	3.12	20230726	4.13	Y	035600	500	139 억		2246209	N	N	7532	N	00	N
86	20231017	120355	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10580	130	2	1.24	234355190	22230	41.20	10450	10640	10430	13580	7320	10450	10542.29	8.05	0	10345	10763	10606	10483	10326	10203	10545	10265	140	3130	500	7730	10	1	27904434	2952	5.15	0.70	12	0.08	2054.00	15061.00	14470	20230206	-26.88	10270	20230726	3.02	14470	-26.88	20230206	10270	3.02	20230726	14470	-26.88	20230206	10270	3.02	20230726	4.13	Y	035600	500	139 억		2246209	N	N	7532	N	00	N
87	20231017	110350	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10570	120	2	1.15	202902690	19258	35.70	10450	10640	10430	13580	7320	10450	10536.02	8.05	0	9648	10763	10606	10483	10326	10203	10545	10265	140	3130	500	7730	10	1	27904434	2949	5.15	0.70	12	0.07	2054.00	15061.00	14470	20230206	-26.95	10270	20230726	2.92	14470	-26.95	20230206	10270	2.92	20230726	14470	-26.95	20230206	10270	2.92	20230726	4.13	Y	035600	500	139 억		2246209	N	N	7532	N	00	N
88	20231017	100349	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10520	70	2	0.67	140864500	13370	24.78	10450	10640	10430	13580	7320	10450	10535.86	8.05	0	6934	10763	10606	10483	10326	10203	10545	10265	140	3130	500	7730	10	1	27904434	2936	5.12	0.70	12	0.05	2054.00	15061.00	14470	20230206	-27.30	10270	20230726	2.43	14470	-27.30	20230206	10270	2.43	20230726	14470	-27.30	20230206	10270	2.43	20230726	4.13	Y	035600	500	139 억		2246209	N	N	7532	N	00	N
89	20231017	090351	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10500	50	2	0.48	27328170	2614	4.85	10450	10510	10430	13580	7320	10450	10454.54	8.05	0	1631	10763	10606	10483	10326	10203	10545	10265	140	3130	500	7730	10	1	27904434	2930	5.11	0.70	12	0.01	2054.00	15061.00	14470	20230206	-27.44	10270	20230726	2.24	14470	-27.44	20230206	10270	2.24	20230726	14470	-27.44	20230206	10270	2.24	20230726	4.13	Y	035600	500	139 억		2246209	N	N	7532	N	00	N
90	20231016	160350	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10450	-150	5	-1.42	560028280	53553	92.76	10640	10640	10360	13780	7420	10600	10457.46	8.07	0	-7693	10846	10722	10626	10502	10406	10675	10455	140	3180	500	7840	10	1	27904434	2916	5.09	0.69	12	0.19	2054.00	15061.00	14470	20230206	-27.78	10270	20230726	1.75	14470	-27.78	20230206	10270	1.75	20230726	14470	-27.78	20230206	10270	1.75	20230726	4.13	Y	035600	500	139 억		2253275	N	N	7532	N	00	N
91	20231016	150350	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10450	-150	5	-1.42	489672970	46831	81.12	10640	10640	10360	13780	7420	10600	10456.17	8.07	0	-5752	10846	10722	10626	10502	10406	10675	10455	140	3180	500	7840	10	1	27904434	2916	5.09	0.69	12	0.17	2054.00	15061.00	14470	20230206	-27.78	10270	20230726	1.75	14470	-27.78	20230206	10270	1.75	20230726	14470	-27.78	20230206	10270	1.75	20230726	4.13	Y	035600	500	139 억		2253275	N	N	7635	N	00	N
92	20231016	140350	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10390	-210	5	-1.98	413107830	39472	68.37	10640	10640	10360	13780	7420	10600	10465.84	8.07	0	-4730	10846	10722	10626	10502	10406	10675	10455	140	3180	500	7840	10	1	27904434	2899	5.06	0.69	12	0.14	2054.00	15061.00	14470	20230206	-28.20	10270	20230726	1.17	14470	-28.20	20230206	10270	1.17	20230726	14470	-28.20	20230206	10270	1.17	20230726	4.13	Y	035600	500	139 억		2253275	N	N	7635	N	00	N
93	20231016	130349	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10440	-160	5	-1.51	341530690	32583	56.44	10640	10640	10430	13780	7420	10600	10481.87	8.07	0	-3622	10846	10722	10626	10502	10406	10675	10455	140	3180	500	7840	10	1	27904434	2913	5.08	0.69	12	0.12	2054.00	15061.00	14470	20230206	-27.85	10270	20230726	1.66	14470	-27.85	20230206	10270	1.66	20230726	14470	-27.85	20230206	10270	1.66	20230726	4.13	Y	035600	500	139 억		2253275	N	N	7635	N	00	N
94	20231016	120349	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10480	-120	5	-1.13	218283690	20786	36.01	10640	10640	10450	13780	7420	10600	10501.48	8.07	0	-3643	10846	10722	10626	10502	10406	10675	10455	140	3180	500	7840	10	1	27904434	2924	5.10	0.70	12	0.07	2054.00	15061.00	14470	20230206	-27.57	10270	20230726	2.04	14470	-27.57	20230206	10270	2.04	20230726	14470	-27.57	20230206	10270	2.04	20230726	4.13	Y	035600	500	139 억		2253275	N	N	7635	N	00	N
95	20231016	110348	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10470	-130	5	-1.23	156422240	14873	25.76	10640	10640	10460	13780	7420	10600	10517.19	8.07	0	-3282	10846	10722	10626	10502	10406	10675	10455	140	3180	500	7840	10	1	27904434	2922	5.10	0.70	12	0.05	2054.00	15061.00	14470	20230206	-27.64	10270	20230726	1.95	14470	-27.64	20230206	10270	1.95	20230726	14470	-27.64	20230206	10270	1.95	20230726	4.13	Y	035600	500	139 억		2253275	N	N	7635	N	00	N
96	20231016	100345	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10510	-90	5	-0.85	91889990	8715	15.10	10640	10640	10480	13780	7420	10600	10543.89	8.07	0	-1289	10846	10722	10626	10502	10406	10675	10455	140	3180	500	7840	10	1	27904434	2933	5.12	0.70	12	0.03	2054.00	15061.00	14470	20230206	-27.37	10270	20230726	2.34	14470	-27.37	20230206	10270	2.34	20230726	14470	-27.37	20230206	10270	2.34	20230726	4.13	Y	035600	500	139 억		2253275	N	N	7635	N	00	N
97	20231016	090347	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10600	0	3	0.00	8906410	839	1.45	10640	10640	10580	13780	7420	10600	10615.51	8.07	0	-141	10846	10722	10626	10502	10406	10675	10455	140	3180	500	7840	10	1	27904434	2958	5.16	0.70	12	0.00	2054.00	15061.00	14470	20230206	-26.74	10270	20230726	3.21	14470	-26.74	20230206	10270	3.21	20230726	14470	-26.74	20230206	10270	3.21	20230726	4.13	Y	035600	500	139 억		2253275	N	N	7635	N	00	N
98	20231012	160355	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10710	90	2	0.85	514098950	48116	98.79	10590	10720	10590	13800	7440	10620	10684.55	8.09	0	5052	10786	10702	10616	10532	10446	10745	10575	140	3180	500	7850	10	1	27904434	2989	5.21	0.71	12	0.17	2054.00	15061.00	14470	20230206	-25.98	10270	20230726	4.28	14470	-25.98	20230206	10270	4.28	20230726	14470	-25.98	20230206	10270	4.28	20230726	4.15	Y	035600	500	139 억		2258404	N	N	3962	N	00	N
99	20231012	150349	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10710	90	2	0.85	475120480	44475	91.31	10590	10720	10590	13800	7440	10620	10682.87	8.09	0	4687	10786	10702	10616	10532	10446	10745	10575	140	3180	500	7850	10	1	27904434	2989	5.21	0.71	12	0.16	2054.00	15061.00	14470	20230206	-25.98	10270	20230726	4.28	14470	-25.98	20230206	10270	4.28	20230726	14470	-25.98	20230206	10270	4.28	20230726	4.15	Y	035600	500	139 억		2258404	N	N	13203	N	00	N
100	20231012	140348	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10700	80	2	0.75	411902670	38568	79.19	10590	10720	10590	13800	7440	10620	10679.91	8.09	0	4943	10786	10702	10616	10532	10446	10745	10575	140	3180	500	7850	10	1	27904434	2986	5.21	0.71	12	0.14	2054.00	15061.00	14470	20230206	-26.05	10270	20230726	4.19	14470	-26.05	20230206	10270	4.19	20230726	14470	-26.05	20230206	10270	4.19	20230726	4.15	Y	035600	500	139 억		2258404	N	N	13203	N	00	N
101	20231012	130349	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10700	80	2	0.75	340556170	31898	65.49	10590	10720	10590	13800	7440	10620	10676.41	8.09	0	3470	10786	10702	10616	10532	10446	10745	10575	140	3180	500	7850	10	1	27904434	2986	5.21	0.71	12	0.11	2054.00	15061.00	14470	20230206	-26.05	10270	20230726	4.19	14470	-26.05	20230206	10270	4.19	20230726	14470	-26.05	20230206	10270	4.19	20230726	4.15	Y	035600	500	139 억		2258404	N	N	13203	N	00	N
102	20231012	120356	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10670	50	2	0.47	271888280	25474	52.30	10590	10720	10590	13800	7440	10620	10673.17	8.09	0	862	10786	10702	10616	10532	10446	10745	10575	140	3180	500	7850	10	1	27904434	2977	5.19	0.71	12	0.09	2054.00	15061.00	14470	20230206	-26.26	10270	20230726	3.89	14470	-26.26	20230206	10270	3.89	20230726	14470	-26.26	20230206	10270	3.89	20230726	4.15	Y	035600	500	139 억		2258404	N	N	13203	N	00	N
103	20231012	110353	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10680	60	2	0.56	133685330	12555	25.78	10590	10690	10590	13800	7440	10620	10647.98	8.09	0	2112	10786	10702	10616	10532	10446	10745	10575	140	3180	500	7850	10	1	27904434	2980	5.20	0.71	12	0.04	2054.00	15061.00	14470	20230206	-26.19	10270	20230726	3.99	14470	-26.19	20230206	10270	3.99	20230726	14470	-26.19	20230206	10270	3.99	20230726	4.15	Y	035600	500	139 억		2258404	N	N	13203	N	00	N
104	20231012	100352	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10670	50	2	0.47	99451950	9342	19.18	10590	10690	10590	13800	7440	10620	10645.68	8.09	0	2880	10786	10702	10616	10532	10446	10745	10575	140	3180	500	7850	10	1	27904434	2977	5.19	0.71	12	0.03	2054.00	15061.00	14470	20230206	-26.26	10270	20230726	3.89	14470	-26.26	20230206	10270	3.89	20230726	14470	-26.26	20230206	10270	3.89	20230726	4.15	Y	035600	500	139 억		2258404	N	N	13203	N	00	N
105	20231012	090353	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10660	40	2	0.38	7511780	708	1.45	10590	10660	10590	13800	7440	10620	10609.86	8.09	0	311	10786	10702	10616	10532	10446	10745	10575	140	3180	500	7850	10	1	27904434	2975	5.19	0.71	12	0.00	2054.00	15061.00	14470	20230206	-26.33	10270	20230726	3.80	14470	-26.33	20230206	10270	3.80	20230726	14470	-26.33	20230206	10270	3.80	20230726	4.15	Y	035600	500	139 억		2258404	N	N	13203	N	00	N
106	20231011	160350	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10620	60	2	0.57	516986140	48615	82.58	10560	10700	10530	13720	7400	10560	10634.31	8.10	0	-2538	10913	10736	10603	10426	10293	10825	10515	140	3160	500	7810	10	1	27904434	2963	5.17	0.71	12	0.17	2054.00	15061.00	14470	20230206	-26.61	10270	20230726	3.41	14470	-26.61	20230206	10270	3.41	20230726	14470	-26.61	20230206	10270	3.41	20230726	4.15	Y	035600	500	139 억		2259995	N	N	13203	N	00	N
107	20231011	150350	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10650	90	2	0.85	463441360	43577	74.02	10560	10700	10530	13720	7400	10560	10635.00	8.10	0	-1099	10913	10736	10603	10426	10293	10825	10515	140	3160	500	7810	10	1	27904434	2972	5.19	0.71	12	0.16	2054.00	15061.00	14470	20230206	-26.40	10270	20230726	3.70	14470	-26.40	20230206	10270	3.70	20230726	14470	-26.40	20230206	10270	3.70	20230726	4.15	Y	035600	500	139 억		2259995	N	N	8461	N	00	N
108	20231011	140354	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10650	90	2	0.85	396085100	37250	63.27	10560	10700	10530	13720	7400	10560	10633.16	8.10	0	-1775	10913	10736	10603	10426	10293	10825	10515	140	3160	500	7810	10	1	27904434	2972	5.19	0.71	12	0.13	2054.00	15061.00	14470	20230206	-26.40	10270	20230726	3.70	14470	-26.40	20230206	10270	3.70	20230726	14470	-26.40	20230206	10270	3.70	20230726	4.15	Y	035600	500	139 억		2259995	N	N	8461	N	00	N
109	20231011	130348	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10640	80	2	0.76	294385510	27700	47.05	10560	10700	10530	13720	7400	10560	10627.64	8.10	0	-1228	10913	10736	10603	10426	10293	10825	10515	140	3160	500	7810	10	1	27904434	2969	5.18	0.71	12	0.10	2054.00	15061.00	14470	20230206	-26.47	10270	20230726	3.60	14470	-26.47	20230206	10270	3.60	20230726	14470	-26.47	20230206	10270	3.60	20230726	4.15	Y	035600	500	139 억		2259995	N	N	8461	N	00	N
110	20231011	120356	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10650	90	2	0.85	256103960	24102	40.94	10560	10700	10530	13720	7400	10560	10625.84	8.10	0	-1274	10913	10736	10603	10426	10293	10825	10515	140	3160	500	7810	10	1	27904434	2972	5.19	0.71	12	0.09	2054.00	15061.00	14470	20230206	-26.40	10270	20230726	3.70	14470	-26.40	20230206	10270	3.70	20230726	14470	-26.40	20230206	10270	3.70	20230726	4.15	Y	035600	500	139 억		2259995	N	N	8461	N	00	N
111	20231011	110352	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10660	100	2	0.95	215418160	20286	34.46	10560	10700	10530	13720	7400	10560	10619.06	8.10	0	-1198	10913	10736	10603	10426	10293	10825	10515	140	3160	500	7810	10	1	27904434	2975	5.19	0.71	12	0.07	2054.00	15061.00	14470	20230206	-26.33	10270	20230726	3.80	14470	-26.33	20230206	10270	3.80	20230726	14470	-26.33	20230206	10270	3.80	20230726	4.15	Y	035600	500	139 억		2259995	N	N	8461	N	00	N
112	20231011	100349	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10610	50	2	0.47	143236440	13507	22.94	10560	10700	10530	13720	7400	10560	10604.61	8.10	0	841	10913	10736	10603	10426	10293	10825	10515	140	3160	500	7810	10	1	27904434	2961	5.17	0.70	12	0.05	2054.00	15061.00	14470	20230206	-26.68	10270	20230726	3.31	14470	-26.68	20230206	10270	3.31	20230726	14470	-26.68	20230206	10270	3.31	20230726	4.15	Y	035600	500	139 억		2259995	N	N	8461	N	00	N
113	20231011	090351	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10560	0	3	0.00	65573010	6211	10.55	10560	10660	10530	13720	7400	10560	10557.56	8.10	0	998	10913	10736	10603	10426	10293	10825	10515	140	3160	500	7810	10	1	27904434	2947	5.14	0.70	12	0.02	2054.00	15061.00	14470	20230206	-27.02	10270	20230726	2.82	14470	-27.02	20230206	10270	2.82	20230726	14470	-27.02	20230206	10270	2.82	20230726	4.15	Y	035600	500	139 억		2259995	N	N	8461	N	00	N
114	20231010	160348	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10560	-20	5	-0.19	606516490	57218	173.03	10520	10780	10470	13750	7410	10580	10600.17	8.08	0	8350	10753	10666	10573	10486	10393	10710	10530	140	3170	500	7820	10	1	27904434	2947	5.14	0.70	12	0.21	2054.00	15061.00	14470	20230206	-27.02	10270	20230726	2.82	14470	-27.02	20230206	10270	2.82	20230726	14470	-27.02	20230206	10270	2.82	20230726	4.17	Y	035600	500	139 억		2255704	N	N	8461	N	00	N
115	20231010	150347	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10570	-10	5	-0.09	550996960	51965	157.15	10520	10780	10470	13750	7410	10580	10603.23	8.08	0	9023	10753	10666	10573	10486	10393	10710	10530	140	3170	500	7820	10	1	27904434	2949	5.15	0.70	12	0.19	2054.00	15061.00	14470	20230206	-26.95	10270	20230726	2.92	14470	-26.95	20230206	10270	2.92	20230726	14470	-26.95	20230206	10270	2.92	20230726	4.17	Y	035600	500	139 억		2255704	N	N	5187	N	00	N
116	20231010	140347	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10550	-30	5	-0.28	466930920	43973	132.98	10520	10780	10520	13750	7410	10580	10618.58	8.08	0	9228	10753	10666	10573	10486	10393	10710	10530	140	3170	500	7820	10	1	27904434	2944	5.14	0.70	12	0.16	2054.00	15061.00	14470	20230206	-27.09	10270	20230726	2.73	14470	-27.09	20230206	10270	2.73	20230726	14470	-27.09	20230206	10270	2.73	20230726	4.17	Y	035600	500	139 억		2255704	N	N	5187	N	00	N
117	20231010	130345	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10530	-50	5	-0.47	405694120	38172	115.43	10520	10780	10520	13750	7410	10580	10628.06	8.08	0	11692	10753	10666	10573	10486	10393	10710	10530	140	3170	500	7820	10	1	27904434	2938	5.13	0.70	12	0.14	2054.00	15061.00	14470	20230206	-27.23	10270	20230726	2.53	14470	-27.23	20230206	10270	2.53	20230726	14470	-27.23	20230206	10270	2.53	20230726	4.17	Y	035600	500	139 억		2255704	N	N	5187	N	00	N
118	20231010	120346	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10680	100	2	0.95	347354590	32667	98.79	10520	10780	10520	13750	7410	10580	10633.20	8.08	0	11491	10753	10666	10573	10486	10393	10710	10530	140	3170	500	7820	10	1	27904434	2980	5.20	0.71	12	0.12	2054.00	15061.00	14470	20230206	-26.19	10270	20230726	3.99	14470	-26.19	20230206	10270	3.99	20230726	14470	-26.19	20230206	10270	3.99	20230726	4.17	Y	035600	500	139 억		2255704	N	N	5187	N	00	N
119	20231010	110339	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10660	80	2	0.76	312396710	29381	88.85	10520	10780	10520	13750	7410	10580	10632.61	8.08	0	10410	10753	10666	10573	10486	10393	10710	10530	140	3170	500	7820	10	1	27904434	2975	5.19	0.71	12	0.11	2054.00	15061.00	14470	20230206	-26.33	10270	20230726	3.80	14470	-26.33	20230206	10270	3.80	20230726	14470	-26.33	20230206	10270	3.80	20230726	4.17	Y	035600	500	139 억		2255704	N	N	5187	N	00	N
120	20231010	100342	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10620	40	2	0.38	186095570	17548	53.07	10520	10690	10520	13750	7410	10580	10604.94	8.08	0	2329	10753	10666	10573	10486	10393	10710	10530	140	3170	500	7820	10	1	27904434	2963	5.17	0.71	12	0.06	2054.00	15061.00	14470	20230206	-26.61	10270	20230726	3.41	14470	-26.61	20230206	10270	3.41	20230726	14470	-26.61	20230206	10270	3.41	20230726	4.17	Y	035600	500	139 억		2255704	N	N	5187	N	00	N
121	20231010	090343	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10660	80	2	0.76	34767470	3289	9.95	10520	10670	10520	13750	7410	10580	10570.83	8.08	0	-901	10753	10666	10573	10486	10393	10710	10530	140	3170	500	7820	10	1	27904434	2975	5.19	0.71	12	0.01	2054.00	15061.00	14470	20230206	-26.33	10270	20230726	3.80	14470	-26.33	20230206	10270	3.80	20230726	14470	-26.33	20230206	10270	3.80	20230726	4.17	Y	035600	500	139 억		2255704	N	N	5187	N	00	N
122	20231006	160346	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10580	20	2	0.19	345875450	32777	65.28	10530	10660	10480	13720	7400	10560	10552.38	8.09	0	1325	10880	10720	10560	10400	10240	10800	10480	140	3160	500	7810	10	1	27904434	2952	5.15	0.70	12	0.12	2054.00	15061.00	14470	20230206	-26.88	10270	20230726	3.02	14470	-26.88	20230206	10270	3.02	20230726	14470	-26.88	20230206	10270	3.02	20230726	4.24	Y	035600	500	139 억		2258738	N	N	5187	N	00	N
123	20231006	150339	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10540	-20	5	-0.19	296515310	28099	55.96	10530	10660	10480	13720	7400	10560	10552.52	8.09	0	1760	10880	10720	10560	10400	10240	10800	10480	140	3160	500	7810	10	1	27904434	2941	5.13	0.70	12	0.10	2054.00	15061.00	14470	20230206	-27.16	10270	20230726	2.63	14470	-27.16	20230206	10270	2.63	20230726	14470	-27.16	20230206	10270	2.63	20230726	4.24	Y	035600	500	139 억		2258738	N	N	6637	N	00	N
124	20231006	140340	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10580	20	2	0.19	261072400	24740	49.27	10530	10660	10480	13720	7400	10560	10552.64	8.09	0	1135	10880	10720	10560	10400	10240	10800	10480	140	3160	500	7810	10	1	27904434	2952	5.15	0.70	12	0.09	2054.00	15061.00	14470	20230206	-26.88	10270	20230726	3.02	14470	-26.88	20230206	10270	3.02	20230726	14470	-26.88	20230206	10270	3.02	20230726	4.24	Y	035600	500	139 억		2258738	N	N	6637	N	00	N
125	20231006	130339	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10570	10	2	0.09	229604610	21758	43.33	10530	10660	10480	13720	7400	10560	10552.65	8.09	0	1462	10880	10720	10560	10400	10240	10800	10480	140	3160	500	7810	10	1	27904434	2949	5.15	0.70	12	0.08	2054.00	15061.00	14470	20230206	-26.95	10270	20230726	2.92	14470	-26.95	20230206	10270	2.92	20230726	14470	-26.95	20230206	10270	2.92	20230726	4.24	Y	035600	500	139 억		2258738	N	N	6637	N	00	N
126	20231006	120336	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10580	20	2	0.19	182172780	17262	34.38	10530	10660	10480	13720	7400	10560	10553.40	8.09	0	654	10880	10720	10560	10400	10240	10800	10480	140	3160	500	7810	10	1	27904434	2952	5.15	0.70	12	0.06	2054.00	15061.00	14470	20230206	-26.88	10270	20230726	3.02	14470	-26.88	20230206	10270	3.02	20230726	14470	-26.88	20230206	10270	3.02	20230726	4.24	Y	035600	500	139 억		2258738	N	N	6637	N	00	N
127	20231006	110334	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10620	60	2	0.57	156220970	14812	29.50	10530	10660	10480	13720	7400	10560	10546.92	8.09	0	-134	10880	10720	10560	10400	10240	10800	10480	140	3160	500	7810	10	1	27904434	2963	5.17	0.71	12	0.05	2054.00	15061.00	14470	20230206	-26.61	10270	20230726	3.41	14470	-26.61	20230206	10270	3.41	20230726	14470	-26.61	20230206	10270	3.41	20230726	4.24	Y	035600	500	139 억		2258738	N	N	6637	N	00	N
128	20231006	100336	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10580	20	2	0.19	108047030	10252	20.42	10530	10660	10480	13720	7400	10560	10539.12	8.09	0	-1188	10880	10720	10560	10400	10240	10800	10480	140	3160	500	7810	10	1	27904434	2952	5.15	0.70	12	0.04	2054.00	15061.00	14470	20230206	-26.88	10270	20230726	3.02	14470	-26.88	20230206	10270	3.02	20230726	14470	-26.88	20230206	10270	3.02	20230726	4.24	Y	035600	500	139 억		2258738	N	N	6637	N	00	N
129	20231006	090332	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10630	70	2	0.66	12878810	1219	2.43	10530	10660	10530	13720	7400	10560	10565.06	8.09	0	-269	10880	10720	10560	10400	10240	10800	10480	140	3160	500	7810	10	1	27904434	2966	5.18	0.71	12	0.00	2054.00	15061.00	14470	20230206	-26.54	10270	20230726	3.51	14470	-26.54	20230206	10270	3.51	20230726	14470	-26.54	20230206	10270	3.51	20230726	4.24	Y	035600	500	139 억		2258738	N	N	6637	N	00	N