KissMeData/294570/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	161151	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19810	-60	5	-0.30	289165030	14619	74.37	19650	19880	19640	25800	13910	19870	19780.08	2.30	0	-2501	20210	20040	19830	19660	19450	19935	19555	51	5930	500	13900	10	1	10254685	2031	54.88	1.56	12	0.14	361.00	12698.00	38900	20230208	-49.07	18120	20231031	9.33	38900	-49.07	20230208	18120	9.33	20231031	38900	-49.07	20230208	18120	9.33	20231031	1.70	N	294570	500	51 억		235583	N	N	36	N	00	N
3	20231130	151150	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19830	-40	5	-0.20	250843950	12685	64.54	19650	19880	19640	25800	13910	19870	19774.85	2.30	0	-1468	20210	20040	19830	19660	19450	19935	19555	51	5930	500	13900	10	1	10254685	2034	54.93	1.56	12	0.12	361.00	12698.00	38900	20230208	-49.02	18120	20231031	9.44	38900	-49.02	20230208	18120	9.44	20231031	38900	-49.02	20230208	18120	9.44	20231031	1.70	N	294570	500	51 억		235583	N	N	29	N	00	N
4	20231130	141148	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19870	0	3	0.00	171744690	8697	44.25	19650	19880	19640	25800	13910	19870	19747.58	2.30	0	-939	20210	20040	19830	19660	19450	19935	19555	51	5930	500	13900	10	1	10254685	2038	55.04	1.56	12	0.08	361.00	12698.00	38900	20230208	-48.92	18120	20231031	9.66	38900	-48.92	20230208	18120	9.66	20231031	38900	-48.92	20230208	18120	9.66	20231031	1.70	N	294570	500	51 억		235583	N	N	29	N	00	N
5	20231130	131145	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19820	-50	5	-0.25	153994820	7802	39.69	19650	19870	19640	25800	13910	19870	19737.86	2.30	0	-653	20210	20040	19830	19660	19450	19935	19555	51	5930	500	13900	10	1	10254685	2032	54.90	1.56	12	0.08	361.00	12698.00	38900	20230208	-49.05	18120	20231031	9.38	38900	-49.05	20230208	18120	9.38	20231031	38900	-49.05	20230208	18120	9.38	20231031	1.70	N	294570	500	51 억		235583	N	N	29	N	00	N
6	20231130	121200	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19830	-40	5	-0.20	146677340	7433	37.82	19650	19870	19640	25800	13910	19870	19733.26	2.30	0	-512	20210	20040	19830	19660	19450	19935	19555	51	5930	500	13900	10	1	10254685	2034	54.93	1.56	12	0.07	361.00	12698.00	38900	20230208	-49.02	18120	20231031	9.44	38900	-49.02	20230208	18120	9.44	20231031	38900	-49.02	20230208	18120	9.44	20231031	1.70	N	294570	500	51 억		235583	N	N	29	N	00	N
7	20231130	111154	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19850	-20	5	-0.10	138104430	7001	35.62	19650	19870	19640	25800	13910	19870	19726.39	2.30	0	-308	20210	20040	19830	19660	19450	19935	19555	51	5930	500	13900	10	1	10254685	2036	54.99	1.56	12	0.07	361.00	12698.00	38900	20230208	-48.97	18120	20231031	9.55	38900	-48.97	20230208	18120	9.55	20231031	38900	-48.97	20230208	18120	9.55	20231031	1.70	N	294570	500	51 억		235583	N	N	29	N	00	N
8	20231130	101146	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19740	-130	5	-0.65	101592170	5157	26.24	19650	19870	19640	25800	13910	19870	19699.86	2.30	0	-117	20210	20040	19830	19660	19450	19935	19555	51	5930	500	13900	10	1	10254685	2024	54.68	1.55	12	0.05	361.00	12698.00	38900	20230208	-49.25	18120	20231031	8.94	38900	-49.25	20230208	18120	8.94	20231031	38900	-49.25	20230208	18120	8.94	20231031	1.70	N	294570	500	51 억		235583	N	N	29	N	00	N
9	20231130	091147	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19690	-180	5	-0.91	15956630	810	4.12	19650	19860	19640	25800	13910	19870	19699.54	2.30	0	-234	20210	20040	19830	19660	19450	19935	19555	51	5930	500	13900	10	1	10254685	2019	54.54	1.55	12	0.01	361.00	12698.00	38900	20230208	-49.38	18120	20231031	8.66	38900	-49.38	20230208	18120	8.66	20231031	38900	-49.38	20230208	18120	8.66	20231031	1.70	N	294570	500	51 억		235583	N	N	29	N	00	N
10	20231129	161141	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19870	-100	5	-0.50	389989820	19634	151.58	19970	20000	19620	25950	13980	19970	19862.98	2.30	0	-3274	20250	20110	19960	19820	19670	20035	19745	51	5980	500	13970	10	1	10254685	2038	55.04	1.56	12	0.19	361.00	12698.00	38900	20230208	-48.92	18120	20231031	9.66	38900	-48.92	20230208	18120	9.66	20231031	38900	-48.92	20230208	18120	9.66	20231031	1.67	N	294570	500	51 억		236040	N	N	29	N	00	N
11	20231129	151153	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19870	-100	5	-0.50	345081740	17374	134.13	19970	20000	19620	25950	13980	19970	19861.96	2.30	0	-2761	20250	20110	19960	19820	19670	20035	19745	51	5980	500	13970	10	1	10254685	2038	55.04	1.56	12	0.17	361.00	12698.00	38900	20230208	-48.92	18120	20231031	9.66	38900	-48.92	20230208	18120	9.66	20231031	38900	-48.92	20230208	18120	9.66	20231031	1.67	N	294570	500	51 억		236040	N	N	0	N	00	N
12	20231129	141145	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19920	-50	5	-0.25	262207390	13209	101.98	19970	20000	19620	25950	13980	19970	19850.66	2.30	0	-1624	20250	20110	19960	19820	19670	20035	19745	51	5980	500	13970	10	1	10254685	2043	55.18	1.57	12	0.13	361.00	12698.00	38900	20230208	-48.79	18120	20231031	9.93	38900	-48.79	20230208	18120	9.93	20231031	38900	-48.79	20230208	18120	9.93	20231031	1.67	N	294570	500	51 억		236040	N	N	0	N	00	N
13	20231129	131147	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19880	-90	5	-0.45	174056500	8778	67.77	19970	20000	19620	25950	13980	19970	19828.72	2.30	0	-2394	20250	20110	19960	19820	19670	20035	19745	51	5980	500	13970	10	1	10254685	2039	55.07	1.57	12	0.09	361.00	12698.00	38900	20230208	-48.89	18120	20231031	9.71	38900	-48.89	20230208	18120	9.71	20231031	38900	-48.89	20230208	18120	9.71	20231031	1.67	N	294570	500	51 억		236040	N	N	0	N	00	N
14	20231129	121148	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19920	-50	5	-0.25	161870630	8165	63.04	19970	20000	19620	25950	13980	19970	19824.94	2.30	0	-1948	20250	20110	19960	19820	19670	20035	19745	51	5980	500	13970	10	1	10254685	2043	55.18	1.57	12	0.08	361.00	12698.00	38900	20230208	-48.79	18120	20231031	9.93	38900	-48.79	20230208	18120	9.93	20231031	38900	-48.79	20230208	18120	9.93	20231031	1.67	N	294570	500	51 억		236040	N	N	0	N	00	N
15	20231129	111148	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19870	-100	5	-0.50	120114380	6070	46.86	19970	20000	19620	25950	13980	19970	19788.20	2.30	0	-2024	20250	20110	19960	19820	19670	20035	19745	51	5980	500	13970	10	1	10254685	2038	55.04	1.56	12	0.06	361.00	12698.00	38900	20230208	-48.92	18120	20231031	9.66	38900	-48.92	20230208	18120	9.66	20231031	38900	-48.92	20230208	18120	9.66	20231031	1.67	N	294570	500	51 억		236040	N	N	0	N	00	N
16	20231129	101145	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19780	-190	5	-0.95	100106920	5062	39.08	19970	19970	19620	25950	13980	19970	19776.16	2.30	0	-1923	20250	20110	19960	19820	19670	20035	19745	51	5980	500	13970	10	1	10254685	2028	54.79	1.56	12	0.05	361.00	12698.00	38900	20230208	-49.15	18120	20231031	9.16	38900	-49.15	20230208	18120	9.16	20231031	38900	-49.15	20230208	18120	9.16	20231031	1.67	N	294570	500	51 억		236040	N	N	0	N	00	N
17	20231129	091140	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19760	-210	5	-1.05	35033910	1771	13.67	19970	19970	19620	25950	13980	19970	19781.99	2.30	0	-511	20250	20110	19960	19820	19670	20035	19745	51	5980	500	13970	10	1	10254685	2026	54.74	1.56	12	0.02	361.00	12698.00	38900	20230208	-49.20	18120	20231031	9.05	38900	-49.20	20230208	18120	9.05	20231031	38900	-49.20	20230208	18120	9.05	20231031	1.67	N	294570	500	51 억		236040	N	N	0	N	00	N
18	20231128	161140	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19970	130	2	0.66	257508750	12902	31.07	20050	20100	19810	25750	13890	19840	19958.82	2.30	0	-287	20720	20280	20060	19620	19400	20170	19510	51	5910	500	13880	10	1	10254685	2048	55.32	1.57	12	0.13	361.00	12698.00	38900	20230208	-48.66	18120	20231031	10.21	38900	-48.66	20230208	18120	10.21	20231031	38900	-48.66	20230208	18120	10.21	20231031	1.67	N	294570	500	51 억		235844	N	N	189	N	00	N
19	20231128	151022	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	20000	160	2	0.81	242729520	12162	29.29	20050	20100	19810	25750	13890	19840	19958.03	2.30	0	-312	20720	20280	20060	19620	19400	20170	19510	51	5910	500	13880	50	1	10254685	2051	55.40	1.58	12	0.12	361.00	12698.00	38900	20230208	-48.59	18120	20231031	10.38	38900	-48.59	20230208	18120	10.38	20231031	38900	-48.59	20230208	18120	10.38	20231031	1.67	N	294570	500	51 억		235844	N	N	189	N	00	N
20	20231128	141141	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19970	130	2	0.66	210579080	10552	25.41	20050	20100	19810	25750	13890	19840	19956.32	2.30	0	-867	20720	20280	20060	19620	19400	20170	19510	51	5910	500	13880	10	1	10254685	2048	55.32	1.57	12	0.10	361.00	12698.00	38900	20230208	-48.66	18120	20231031	10.21	38900	-48.66	20230208	18120	10.21	20231031	38900	-48.66	20230208	18120	10.21	20231031	1.67	N	294570	500	51 억		235844	N	N	189	N	00	N
21	20231128	131133	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19970	130	2	0.66	155909110	7815	18.82	20050	20100	19810	25750	13890	19840	19949.98	2.30	0	-2036	20720	20280	20060	19620	19400	20170	19510	51	5910	500	13880	10	1	10254685	2048	55.32	1.57	12	0.08	361.00	12698.00	38900	20230208	-48.66	18120	20231031	10.21	38900	-48.66	20230208	18120	10.21	20231031	38900	-48.66	20230208	18120	10.21	20231031	1.67	N	294570	500	51 억		235844	N	N	189	N	00	N
22	20231128	121140	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	20000	160	2	0.81	134245890	6731	16.21	20050	20100	19810	25750	13890	19840	19944.42	2.30	0	-1932	20720	20280	20060	19620	19400	20170	19510	51	5910	500	13880	50	1	10254685	2051	55.40	1.58	12	0.07	361.00	12698.00	38900	20230208	-48.59	18120	20231031	10.38	38900	-48.59	20230208	18120	10.38	20231031	38900	-48.59	20230208	18120	10.38	20231031	1.67	N	294570	500	51 억		235844	N	N	189	N	00	N
23	20231128	111140	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19980	140	2	0.71	81761770	4109	9.90	20050	20050	19810	25750	13890	19840	19898.22	2.30	0	-2018	20720	20280	20060	19620	19400	20170	19510	51	5910	500	13880	10	1	10254685	2049	55.35	1.57	12	0.04	361.00	12698.00	38900	20230208	-48.64	18120	20231031	10.26	38900	-48.64	20230208	18120	10.26	20231031	38900	-48.64	20230208	18120	10.26	20231031	1.67	N	294570	500	51 억		235844	N	N	189	N	00	N
24	20231128	101135	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19880	40	2	0.20	61205740	3079	7.42	20050	20050	19810	25750	13890	19840	19878.45	2.30	0	-1758	20720	20280	20060	19620	19400	20170	19510	51	5910	500	13880	10	1	10254685	2039	55.07	1.57	12	0.03	361.00	12698.00	38900	20230208	-48.89	18120	20231031	9.71	38900	-48.89	20230208	18120	9.71	20231031	38900	-48.89	20230208	18120	9.71	20231031	1.67	N	294570	500	51 억		235844	N	N	189	N	00	N
25	20231128	091136	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19900	60	2	0.30	21170560	1065	2.56	20050	20050	19840	25750	13890	19840	19878.46	2.30	0	-818	20720	20280	20060	19620	19400	20170	19510	51	5910	500	13880	10	1	10254685	2041	55.12	1.57	12	0.01	361.00	12698.00	38900	20230208	-48.84	18120	20231031	9.82	38900	-48.84	20230208	18120	9.82	20231031	38900	-48.84	20230208	18120	9.82	20231031	1.67	N	294570	500	51 억		235844	N	N	189	N	00	N
26	20231127	161127	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19840	-410	5	-2.02	828811470	41515	121.83	20500	20500	19840	26300	14200	20250	19964.14	2.43	0	-5625	20856	20552	20146	19842	19436	20705	19995	51	6050	500	14170	10	1	10254685	2035	54.96	1.56	12	0.40	361.00	12698.00	38900	20230208	-49.00	18120	20231031	9.49	38900	-49.00	20230208	18120	9.49	20231031	38900	-49.00	20230208	18120	9.49	20231031	1.69	N	294570	500	51 억		249209	N	N	189	N	00	N
27	20231127	151140	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19850	-400	5	-1.98	796402770	39884	117.04	20500	20500	19840	26300	14200	20250	19967.98	2.43	0	-5130	20856	20552	20146	19842	19436	20705	19995	51	6050	500	14170	10	1	10254685	2036	54.99	1.56	12	0.39	361.00	12698.00	38900	20230208	-48.97	18120	20231031	9.55	38900	-48.97	20230208	18120	9.55	20231031	38900	-48.97	20230208	18120	9.55	20231031	1.69	N	294570	500	51 억		249209	N	N	7	N	00	N
28	20231127	141137	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19940	-310	5	-1.53	577600400	28894	84.79	20500	20500	19860	26300	14200	20250	19990.32	2.43	0	-1161	20856	20552	20146	19842	19436	20705	19995	51	6050	500	14170	10	1	10254685	2045	55.24	1.57	12	0.28	361.00	12698.00	38900	20230208	-48.74	18120	20231031	10.04	38900	-48.74	20230208	18120	10.04	20231031	38900	-48.74	20230208	18120	10.04	20231031	1.69	N	294570	500	51 억		249209	N	N	7	N	00	N
29	20231127	131140	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19870	-380	5	-1.88	512028440	25602	75.13	20500	20500	19860	26300	14200	20250	19999.55	2.43	0	-1906	20856	20552	20146	19842	19436	20705	19995	51	6050	500	14170	10	1	10254685	2038	55.04	1.56	12	0.25	361.00	12698.00	38900	20230208	-48.92	18120	20231031	9.66	38900	-48.92	20230208	18120	9.66	20231031	38900	-48.92	20230208	18120	9.66	20231031	1.69	N	294570	500	51 억		249209	N	N	7	N	00	N
30	20231127	121145	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19960	-290	5	-1.43	420253440	20988	61.59	20500	20500	19900	26300	14200	20250	20023.51	2.43	0	-2205	20856	20552	20146	19842	19436	20705	19995	51	6050	500	14170	10	1	10254685	2047	55.29	1.57	12	0.20	361.00	12698.00	38900	20230208	-48.69	18120	20231031	10.15	38900	-48.69	20230208	18120	10.15	20231031	38900	-48.69	20230208	18120	10.15	20231031	1.69	N	294570	500	51 억		249209	N	N	7	N	00	N
31	20231127	111126	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19930	-320	5	-1.58	345243530	17231	50.56	20500	20500	19910	26300	14200	20250	20036.19	2.43	0	-2888	20856	20552	20146	19842	19436	20705	19995	51	6050	500	14170	10	1	10254685	2044	55.21	1.57	12	0.17	361.00	12698.00	38900	20230208	-48.77	18120	20231031	9.99	38900	-48.77	20230208	18120	9.99	20231031	38900	-48.77	20230208	18120	9.99	20231031	1.69	N	294570	500	51 억		249209	N	N	7	N	00	N
32	20231127	101123	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19980	-270	5	-1.33	198285540	9875	28.98	20500	20500	19910	26300	14200	20250	20079.55	2.43	0	-982	20856	20552	20146	19842	19436	20705	19995	51	6050	500	14170	10	1	10254685	2049	55.35	1.57	12	0.10	361.00	12698.00	38900	20230208	-48.64	18120	20231031	10.26	38900	-48.64	20230208	18120	10.26	20231031	38900	-48.64	20230208	18120	10.26	20231031	1.69	N	294570	500	51 억		249209	N	N	7	N	00	N
33	20231127	091127	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	20100	-150	5	-0.74	80831450	4004	11.75	20500	20500	20000	26300	14200	20250	20187.67	2.43	0	-410	20856	20552	20146	19842	19436	20705	19995	51	6050	500	14170	50	1	10254685	2061	55.68	1.58	12	0.04	361.00	12698.00	38900	20230208	-48.33	18120	20231031	10.93	38900	-48.33	20230208	18120	10.93	20231031	38900	-48.33	20230208	18120	10.93	20231031	1.69	N	294570	500	51 억		249209	N	N	7	N	00	N
34	20231124	161120	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	20250	390	2	1.96	684841410	33971	155.69	19900	20450	19740	25800	13910	19860	20159.38	2.35	0	3773	20153	20006	19763	19616	19373	20080	19690	51	5940	500	13900	50	1	10254685	2077	56.09	1.59	12	0.33	361.00	12698.00	38900	20230208	-47.94	18120	20231031	11.75	38900	-47.94	20230208	18120	11.75	20231031	38900	-47.94	20230208	18120	11.75	20231031	1.68	N	294570	500	51 억		241234	N	N	7	N	00	N
35	20231124	151129	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	20300	440	2	2.22	655900660	32542	149.14	19900	20450	19740	25800	13910	19860	20155.51	2.35	0	4110	20153	20006	19763	19616	19373	20080	19690	51	5940	500	13900	50	1	10254685	2082	56.23	1.60	12	0.32	361.00	12698.00	38900	20230208	-47.81	18120	20231031	12.03	38900	-47.81	20230208	18120	12.03	20231031	38900	-47.81	20230208	18120	12.03	20231031	1.68	N	294570	500	51 억		241234	N	N	91	N	00	N
36	20231124	141126	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	20200	340	2	1.71	495731810	24655	112.99	19900	20300	19740	25800	13910	19860	20106.75	2.35	0	2767	20153	20006	19763	19616	19373	20080	19690	51	5940	500	13900	50	1	10254685	2071	55.96	1.59	12	0.24	361.00	12698.00	38900	20230208	-48.07	18120	20231031	11.48	38900	-48.07	20230208	18120	11.48	20231031	38900	-48.07	20230208	18120	11.48	20231031	1.68	N	294570	500	51 억		241234	N	N	91	N	00	N
37	20231124	131122	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	20150	290	2	1.46	406606010	20235	92.74	19900	20300	19740	25800	13910	19860	20094.19	2.35	0	1485	20153	20006	19763	19616	19373	20080	19690	51	5940	500	13900	50	1	10254685	2066	55.82	1.59	12	0.20	361.00	12698.00	38900	20230208	-48.20	18120	20231031	11.20	38900	-48.20	20230208	18120	11.20	20231031	38900	-48.20	20230208	18120	11.20	20231031	1.68	N	294570	500	51 억		241234	N	N	91	N	00	N
38	20231124	121130	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	20150	290	2	1.46	304049360	15153	69.45	19900	20250	19740	25800	13910	19860	20065.29	2.35	0	1042	20153	20006	19763	19616	19373	20080	19690	51	5940	500	13900	50	1	10254685	2066	55.82	1.59	12	0.15	361.00	12698.00	38900	20230208	-48.20	18120	20231031	11.20	38900	-48.20	20230208	18120	11.20	20231031	38900	-48.20	20230208	18120	11.20	20231031	1.68	N	294570	500	51 억		241234	N	N	91	N	00	N
39	20231124	111126	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	20050	190	2	0.96	195694460	9774	44.79	19900	20250	19740	25800	13910	19860	20021.94	2.35	0	437	20153	20006	19763	19616	19373	20080	19690	51	5940	500	13900	50	1	10254685	2056	55.54	1.58	12	0.10	361.00	12698.00	38900	20230208	-48.46	18120	20231031	10.65	38900	-48.46	20230208	18120	10.65	20231031	38900	-48.46	20230208	18120	10.65	20231031	1.68	N	294570	500	51 억		241234	N	N	91	N	00	N
40	20231124	101128	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	20000	140	2	0.70	141043060	7046	32.29	19900	20250	19740	25800	13910	19860	20017.47	2.35	0	1062	20153	20006	19763	19616	19373	20080	19690	51	5940	500	13900	50	1	10254685	2051	55.40	1.58	12	0.07	361.00	12698.00	38900	20230208	-48.59	18120	20231031	10.38	38900	-48.59	20230208	18120	10.38	20231031	38900	-48.59	20230208	18120	10.38	20231031	1.68	N	294570	500	51 억		241234	N	N	91	N	00	N
41	20231124	091121	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19960	100	2	0.50	23647510	1190	5.45	19900	19960	19740	25800	13910	19860	19871.86	2.35	0	-463	20153	20006	19763	19616	19373	20080	19690	51	5940	500	13900	10	1	10254685	2047	55.29	1.57	12	0.01	361.00	12698.00	38900	20230208	-48.69	18120	20231031	10.15	38900	-48.69	20230208	18120	10.15	20231031	38900	-48.69	20230208	18120	10.15	20231031	1.68	N	294570	500	51 억		241234	N	N	91	N	00	N
42	20231123	161107	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19860	120	2	0.61	423642120	21416	73.65	19680	19910	19520	25650	13820	19740	19781.57	2.29	0	1519	19993	19866	19673	19546	19353	19770	19450	51	5910	500	13810	10	1	10254685	2037	55.01	1.56	12	0.21	361.00	12698.00	38900	20230208	-48.95	18120	20231031	9.60	38900	-48.95	20230208	18120	9.60	20231031	38900	-48.95	20230208	18120	9.60	20231031	1.67	N	294570	500	51 억		235036	N	N	91	N	00	N
43	20231123	151144	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19820	80	2	0.41	368008120	18613	64.01	19680	19910	19520	25650	13820	19740	19771.56	2.29	0	1700	19993	19866	19673	19546	19353	19770	19450	51	5910	500	13810	10	1	10254685	2032	54.90	1.56	12	0.18	361.00	12698.00	38900	20230208	-49.05	18120	20231031	9.38	38900	-49.05	20230208	18120	9.38	20231031	38900	-49.05	20230208	18120	9.38	20231031	1.67	N	294570	500	51 억		235036	N	N	0	N	00	N
44	20231123	141146	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19810	70	2	0.35	316065400	15991	55.00	19680	19910	19520	25650	13820	19740	19765.21	2.29	0	1108	19993	19866	19673	19546	19353	19770	19450	51	5910	500	13810	10	1	10254685	2031	54.88	1.56	12	0.16	361.00	12698.00	38900	20230208	-49.07	18120	20231031	9.33	38900	-49.07	20230208	18120	9.33	20231031	38900	-49.07	20230208	18120	9.33	20231031	1.67	N	294570	500	51 억		235036	N	N	0	N	00	N
45	20231123	131143	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19750	10	2	0.05	217670310	11020	37.90	19680	19850	19520	25650	13820	19740	19752.30	2.29	0	-791	19993	19866	19673	19546	19353	19770	19450	51	5910	500	13810	10	1	10254685	2025	54.71	1.56	12	0.11	361.00	12698.00	38900	20230208	-49.23	18120	20231031	9.00	38900	-49.23	20230208	18120	9.00	20231031	38900	-49.23	20230208	18120	9.00	20231031	1.67	N	294570	500	51 억		235036	N	N	0	N	00	N
46	20231123	121124	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19790	50	2	0.25	167803380	8498	29.23	19680	19850	19520	25650	13820	19740	19746.22	2.29	0	109	19993	19866	19673	19546	19353	19770	19450	51	5910	500	13810	10	1	10254685	2029	54.82	1.56	12	0.08	361.00	12698.00	38900	20230208	-49.13	18120	20231031	9.22	38900	-49.13	20230208	18120	9.22	20231031	38900	-49.13	20230208	18120	9.22	20231031	1.67	N	294570	500	51 억		235036	N	N	0	N	00	N
47	20231123	111155	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19780	40	2	0.20	116037400	5884	20.24	19680	19810	19520	25650	13820	19740	19720.84	2.29	0	-554	19993	19866	19673	19546	19353	19770	19450	51	5910	500	13810	10	1	10254685	2028	54.79	1.56	12	0.06	361.00	12698.00	38900	20230208	-49.15	18120	20231031	9.16	38900	-49.15	20230208	18120	9.16	20231031	38900	-49.15	20230208	18120	9.16	20231031	1.67	N	294570	500	51 억		235036	N	N	0	N	00	N
48	20231123	101129	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19790	50	2	0.25	89329550	4533	15.59	19680	19800	19520	25650	13820	19740	19706.50	2.29	0	-285	19993	19866	19673	19546	19353	19770	19450	51	5910	500	13810	10	1	10254685	2029	54.82	1.56	12	0.04	361.00	12698.00	38900	20230208	-49.13	18120	20231031	9.22	38900	-49.13	20230208	18120	9.22	20231031	38900	-49.13	20230208	18120	9.22	20231031	1.67	N	294570	500	51 억		235036	N	N	0	N	00	N
49	20231123	091124	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19730	-10	5	-0.05	9155770	468	1.61	19680	19740	19520	25650	13820	19740	19563.61	2.29	0	-124	19993	19866	19673	19546	19353	19770	19450	51	5910	500	13810	10	1	10254685	2023	54.65	1.55	12	0.00	361.00	12698.00	38900	20230208	-49.28	18120	20231031	8.89	38900	-49.28	20230208	18120	8.89	20231031	38900	-49.28	20230208	18120	8.89	20231031	1.67	N	294570	500	51 억		235036	N	N	0	N	00	N
50	20231122	161043	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19740	0	3	0.00	566945490	28971	73.15	19800	19800	19480	25650	13820	19740	19565.59	2.18	0	50	20020	19880	19680	19540	19340	19780	19440	51	5910	500	13810	10	1	10254685	2024	54.68	1.55	12	0.28	361.00	12698.00	38900	20230208	-49.25	18120	20231031	8.94	38900	-49.25	20230208	18120	8.94	20231031	38900	-49.25	20230208	18120	8.94	20231031	1.65	N	294570	500	51 억		223878	N	N	1	N	00	N
51	20231122	151106	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19590	-150	5	-0.76	507519620	25944	65.51	19800	19800	19480	25650	13820	19740	19562.12	2.18	0	-11	20020	19880	19680	19540	19340	19780	19440	51	5910	500	13810	10	1	10254685	2009	54.27	1.54	12	0.25	361.00	12698.00	38900	20230208	-49.64	18120	20231031	8.11	38900	-49.64	20230208	18120	8.11	20231031	38900	-49.64	20230208	18120	8.11	20231031	1.65	N	294570	500	51 억		223878	N	N	1	N	00	N
52	20231122	141056	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19650	-90	5	-0.46	428204300	21901	55.30	19800	19800	19480	25650	13820	19740	19551.81	2.18	0	-1556	20020	19880	19680	19540	19340	19780	19440	51	5910	500	13810	10	1	10254685	2015	54.43	1.55	12	0.21	361.00	12698.00	38900	20230208	-49.49	18120	20231031	8.44	38900	-49.49	20230208	18120	8.44	20231031	38900	-49.49	20230208	18120	8.44	20231031	1.65	N	294570	500	51 억		223878	N	N	1	N	00	N
53	20231122	131135	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19540	-200	5	-1.01	304434320	15594	39.37	19800	19800	19480	25650	13820	19740	19522.53	2.18	0	-4197	20020	19880	19680	19540	19340	19780	19440	51	5910	500	13810	10	1	10254685	2004	54.13	1.54	12	0.15	361.00	12698.00	38900	20230208	-49.77	18120	20231031	7.84	38900	-49.77	20230208	18120	7.84	20231031	38900	-49.77	20230208	18120	7.84	20231031	1.65	N	294570	500	51 억		223878	N	N	1	N	00	N
54	20231122	121140	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19490	-250	5	-1.27	265808220	13615	34.38	19800	19800	19480	25650	13820	19740	19523.19	2.18	0	-4278	20020	19880	19680	19540	19340	19780	19440	51	5910	500	13810	10	1	10254685	1999	53.99	1.53	12	0.13	361.00	12698.00	38900	20230208	-49.90	18120	20231031	7.56	38900	-49.90	20230208	18120	7.56	20231031	38900	-49.90	20230208	18120	7.56	20231031	1.65	N	294570	500	51 억		223878	N	N	1	N	00	N
55	20231122	111227	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19490	-250	5	-1.27	201631620	10323	26.06	19800	19800	19480	25650	13820	19740	19532.27	2.18	0	-3785	20020	19880	19680	19540	19340	19780	19440	51	5910	500	13810	10	1	10254685	1999	53.99	1.53	12	0.10	361.00	12698.00	38900	20230208	-49.90	18120	20231031	7.56	38900	-49.90	20230208	18120	7.56	20231031	38900	-49.90	20230208	18120	7.56	20231031	1.65	N	294570	500	51 억		223878	N	N	1	N	00	N
56	20231122	101150	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19510	-230	5	-1.17	105522930	5393	13.62	19800	19800	19500	25650	13820	19740	19566.65	2.18	0	-3159	20020	19880	19680	19540	19340	19780	19440	51	5910	500	13810	10	1	10254685	2001	54.04	1.54	12	0.05	361.00	12698.00	38900	20230208	-49.85	18120	20231031	7.67	38900	-49.85	20230208	18120	7.67	20231031	38900	-49.85	20230208	18120	7.67	20231031	1.65	N	294570	500	51 억		223878	N	N	1	N	00	N
57	20231122	091058	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19550	-190	5	-0.96	15723310	800	2.02	19800	19800	19550	25650	13820	19740	19654.14	2.18	0	-72	20020	19880	19680	19540	19340	19780	19440	51	5910	500	13810	10	1	10254685	2005	54.16	1.54	12	0.01	361.00	12698.00	38900	20230208	-49.74	18120	20231031	7.89	38900	-49.74	20230208	18120	7.89	20231031	38900	-49.74	20230208	18120	7.89	20231031	1.65	N	294570	500	51 억		223878	N	N	1	N	00	N
58	20231121	161057	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19740	0	3	0.00	777807870	39602	86.98	19790	19820	19480	25650	13820	19740	19640.60	2.10	0	8106	20380	20060	19630	19310	18880	20220	19470	51	5910	500	13810	10	1	10254685	2024	54.68	1.55	12	0.39	361.00	12698.00	38900	20230208	-49.25	18120	20231031	8.94	38900	-49.25	20230208	18120	8.94	20231031	38900	-49.25	20230208	18120	8.94	20231031	1.62	N	294570	500	51 억		215753	N	N	1	N	00	N
59	20231121	151102	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19700	-40	5	-0.20	755516160	38471	84.50	19790	19820	19480	25650	13820	19740	19638.59	2.10	0	8763	20380	20060	19630	19310	18880	20220	19470	51	5910	500	13810	10	1	10254685	2020	54.57	1.55	12	0.38	361.00	12698.00	38900	20230208	-49.36	18120	20231031	8.72	38900	-49.36	20230208	18120	8.72	20231031	38900	-49.36	20230208	18120	8.72	20231031	1.62	N	294570	500	51 억		215753	N	N	0	N	00	N
60	20231121	141045	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19730	-10	5	-0.05	715006150	36415	79.98	19790	19820	19480	25650	13820	19740	19634.93	2.10	0	7958	20380	20060	19630	19310	18880	20220	19470	51	5910	500	13810	10	1	10254685	2023	54.65	1.55	12	0.36	361.00	12698.00	38900	20230208	-49.28	18120	20231031	8.89	38900	-49.28	20230208	18120	8.89	20231031	38900	-49.28	20230208	18120	8.89	20231031	1.62	N	294570	500	51 억		215753	N	N	0	N	00	N
61	20231121	131035	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19640	-100	5	-0.51	607188080	30944	67.97	19790	19820	19480	25650	13820	19740	19622.16	2.10	0	8008	20380	20060	19630	19310	18880	20220	19470	51	5910	500	13810	10	1	10254685	2014	54.40	1.55	12	0.30	361.00	12698.00	38900	20230208	-49.51	18120	20231031	8.39	38900	-49.51	20230208	18120	8.39	20231031	38900	-49.51	20230208	18120	8.39	20231031	1.62	N	294570	500	51 억		215753	N	N	0	N	00	N
62	20231121	121037	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19520	-220	5	-1.11	528452780	26910	59.11	19790	19820	19480	25650	13820	19740	19637.78	2.10	0	6684	20380	20060	19630	19310	18880	20220	19470	51	5910	500	13810	10	1	10254685	2002	54.07	1.54	12	0.26	361.00	12698.00	38900	20230208	-49.82	18120	20231031	7.73	38900	-49.82	20230208	18120	7.73	20231031	38900	-49.82	20230208	18120	7.73	20231031	1.62	N	294570	500	51 억		215753	N	N	0	N	00	N
63	20231121	111031	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19700	-40	5	-0.20	309719030	15768	34.63	19790	19820	19480	25650	13820	19740	19642.25	2.10	0	5385	20380	20060	19630	19310	18880	20220	19470	51	5910	500	13810	10	1	10254685	2020	54.57	1.55	12	0.15	361.00	12698.00	38900	20230208	-49.36	18120	20231031	8.72	38900	-49.36	20230208	18120	8.72	20231031	38900	-49.36	20230208	18120	8.72	20231031	1.62	N	294570	500	51 억		215753	N	N	0	N	00	N
64	20231121	101005	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19620	-120	5	-0.61	204496840	10409	22.86	19790	19820	19480	25650	13820	19740	19646.16	2.10	0	3212	20380	20060	19630	19310	18880	20220	19470	51	5910	500	13810	10	1	10254685	2012	54.35	1.55	12	0.10	361.00	12698.00	38900	20230208	-49.56	18120	20231031	8.28	38900	-49.56	20230208	18120	8.28	20231031	38900	-49.56	20230208	18120	8.28	20231031	1.62	N	294570	500	51 억		215753	N	N	0	N	00	N
65	20231121	091023	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19500	-240	5	-1.22	64078010	3264	7.17	19790	19790	19480	25650	13820	19740	19631.74	2.10	0	-330	20380	20060	19630	19310	18880	20220	19470	51	5910	500	13810	10	1	10254685	2000	54.02	1.54	12	0.03	361.00	12698.00	38900	20230208	-49.87	18120	20231031	7.62	38900	-49.87	20230208	18120	7.62	20231031	38900	-49.87	20230208	18120	7.62	20231031	1.62	N	294570	500	51 억		215753	N	N	0	N	00	N
66	20231120	161027	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19740	450	2	2.33	894756430	45448	246.42	19290	19950	19200	25050	13510	19290	19687.45	1.98	0	14092	19730	19510	19280	19060	18830	19395	18945	51	5760	500	13500	10	1	10254685	2024	54.68	1.55	12	0.44	361.00	12698.00	38900	20230208	-49.25	18120	20231031	8.94	38900	-49.25	20230208	18120	8.94	20231031	38900	-49.25	20230208	18120	8.94	20231031	1.62	N	294570	500	51 억		202609	N	N	140	N	00	N
67	20231120	151038	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19710	420	2	2.18	841280160	42735	231.71	19290	19950	19200	25050	13510	19290	19685.98	1.98	0	14197	19730	19510	19280	19060	18830	19395	18945	51	5760	500	13500	10	1	10254685	2021	54.60	1.55	12	0.42	361.00	12698.00	38900	20230208	-49.33	18120	20231031	8.77	38900	-49.33	20230208	18120	8.77	20231031	38900	-49.33	20230208	18120	8.77	20231031	1.62	N	294570	500	51 억		202609	N	N	140	N	00	N
68	20231120	141037	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19760	470	2	2.44	767066190	38967	211.28	19290	19950	19200	25050	13510	19290	19685.02	1.98	0	13129	19730	19510	19280	19060	18830	19395	18945	51	5760	500	13500	10	1	10254685	2026	54.74	1.56	12	0.38	361.00	12698.00	38900	20230208	-49.20	18120	20231031	9.05	38900	-49.20	20230208	18120	9.05	20231031	38900	-49.20	20230208	18120	9.05	20231031	1.62	N	294570	500	51 억		202609	N	N	140	N	00	N
69	20231120	131031	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19570	280	2	1.45	693398520	35216	190.95	19290	19950	19200	25050	13510	19290	19689.87	1.98	0	11598	19730	19510	19280	19060	18830	19395	18945	51	5760	500	13500	10	1	10254685	2007	54.21	1.54	12	0.34	361.00	12698.00	38900	20230208	-49.69	18120	20231031	8.00	38900	-49.69	20230208	18120	8.00	20231031	38900	-49.69	20230208	18120	8.00	20231031	1.62	N	294570	500	51 억		202609	N	N	140	N	00	N
70	20231120	121035	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19560	270	2	1.40	665326290	33780	183.16	19290	19950	19200	25050	13510	19290	19695.86	1.98	0	11345	19730	19510	19280	19060	18830	19395	18945	51	5760	500	13500	10	1	10254685	2006	54.18	1.54	12	0.33	361.00	12698.00	38900	20230208	-49.72	18120	20231031	7.95	38900	-49.72	20230208	18120	7.95	20231031	38900	-49.72	20230208	18120	7.95	20231031	1.62	N	294570	500	51 억		202609	N	N	140	N	00	N
71	20231120	111028	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19630	340	2	1.76	609702280	30943	167.78	19290	19950	19200	25050	13510	19290	19704.05	1.98	0	11005	19730	19510	19280	19060	18830	19395	18945	51	5760	500	13500	10	1	10254685	2013	54.38	1.55	12	0.30	361.00	12698.00	38900	20230208	-49.54	18120	20231031	8.33	38900	-49.54	20230208	18120	8.33	20231031	38900	-49.54	20230208	18120	8.33	20231031	1.62	N	294570	500	51 억		202609	N	N	140	N	00	N
72	20231120	101026	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19890	600	2	3.11	352237230	17875	96.92	19290	19950	19200	25050	13510	19290	19705.58	1.98	0	4642	19730	19510	19280	19060	18830	19395	18945	51	5760	500	13500	10	1	10254685	2040	55.10	1.57	12	0.17	361.00	12698.00	38900	20230208	-48.87	18120	20231031	9.77	38900	-48.87	20230208	18120	9.77	20231031	38900	-48.87	20230208	18120	9.77	20231031	1.62	N	294570	500	51 억		202609	N	N	140	N	00	N
73	20231120	091036	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19550	260	2	1.35	53620210	2770	15.02	19290	19550	19200	25050	13510	19290	19357.48	1.98	0	89	19730	19510	19280	19060	18830	19395	18945	51	5760	500	13500	10	1	10254685	2005	54.16	1.54	12	0.03	361.00	12698.00	38900	20230208	-49.74	18120	20231031	7.89	38900	-49.74	20230208	18120	7.89	20231031	38900	-49.74	20230208	18120	7.89	20231031	1.62	N	294570	500	51 억		202609	N	N	140	N	00	N
74	20231117	161058	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19290	-290	5	-1.48	351744740	18318	83.21	19500	19500	19050	25450	13710	19580	19199.37	1.99	0	-5756	19893	19736	19543	19386	19193	19640	19290	51	5870	500	13700	10	1	10254685	1978	53.43	1.52	12	0.18	361.00	12698.00	38900	20230208	-50.41	18120	20231031	6.46	38900	-50.41	20230208	18120	6.46	20231031	38900	-50.41	20230208	18120	6.46	20231031	1.64	N	294570	500	51 억		203857	N	N	140	N	00	N
75	20231117	151105	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19160	-420	5	-2.15	300049380	15626	70.98	19500	19500	19050	25450	13710	19580	19201.93	1.99	0	-4717	19893	19736	19543	19386	19193	19640	19290	51	5870	500	13700	10	1	10254685	1965	53.07	1.51	12	0.15	361.00	12698.00	38900	20230208	-50.75	18120	20231031	5.74	38900	-50.75	20230208	18120	5.74	20231031	38900	-50.75	20230208	18120	5.74	20231031	1.64	N	294570	500	51 억		203857	N	N	0	N	00	N
76	20231117	141058	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19070	-510	5	-2.60	250571860	13033	59.20	19500	19500	19050	25450	13710	19580	19225.95	1.99	0	-3707	19893	19736	19543	19386	19193	19640	19290	51	5870	500	13700	10	1	10254685	1956	52.83	1.50	12	0.13	361.00	12698.00	38900	20230208	-50.98	18120	20231031	5.24	38900	-50.98	20230208	18120	5.24	20231031	38900	-50.98	20230208	18120	5.24	20231031	1.64	N	294570	500	51 억		203857	N	N	0	N	00	N
77	20231117	131056	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19080	-500	5	-2.55	225290830	11708	53.18	19500	19500	19050	25450	13710	19580	19242.47	1.99	0	-3255	19893	19736	19543	19386	19193	19640	19290	51	5870	500	13700	10	1	10254685	1957	52.85	1.50	12	0.11	361.00	12698.00	38900	20230208	-50.95	18120	20231031	5.30	38900	-50.95	20230208	18120	5.30	20231031	38900	-50.95	20230208	18120	5.30	20231031	1.64	N	294570	500	51 억		203857	N	N	0	N	00	N
78	20231117	121059	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19060	-520	5	-2.66	193742490	10057	45.68	19500	19500	19060	25450	13710	19580	19264.44	1.99	0	-2642	19893	19736	19543	19386	19193	19640	19290	51	5870	500	13700	10	1	10254685	1955	52.80	1.50	12	0.10	361.00	12698.00	38900	20230208	-51.00	18120	20231031	5.19	38900	-51.00	20230208	18120	5.19	20231031	38900	-51.00	20230208	18120	5.19	20231031	1.64	N	294570	500	51 억		203857	N	N	0	N	00	N
79	20231117	111104	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19220	-360	5	-1.84	140802040	7293	33.13	19500	19500	19210	25450	13710	19580	19306.46	1.99	0	-1249	19893	19736	19543	19386	19193	19640	19290	51	5870	500	13700	10	1	10254685	1971	53.24	1.51	12	0.07	361.00	12698.00	38900	20230208	-50.59	18120	20231031	6.07	38900	-50.59	20230208	18120	6.07	20231031	38900	-50.59	20230208	18120	6.07	20231031	1.64	N	294570	500	51 억		203857	N	N	0	N	00	N
80	20231117	101101	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19380	-200	5	-1.02	63012980	3257	14.80	19500	19500	19280	25450	13710	19580	19346.94	1.99	0	-122	19893	19736	19543	19386	19193	19640	19290	51	5870	500	13700	10	1	10254685	1987	53.68	1.53	12	0.03	361.00	12698.00	38900	20230208	-50.18	18120	20231031	6.95	38900	-50.18	20230208	18120	6.95	20231031	38900	-50.18	20230208	18120	6.95	20231031	1.64	N	294570	500	51 억		203857	N	N	0	N	00	N
81	20231117	091102	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19380	-200	5	-1.02	16299600	839	3.81	19500	19500	19380	25450	13710	19580	19427.41	1.99	0	-262	19893	19736	19543	19386	19193	19640	19290	51	5870	500	13700	10	1	10254685	1987	53.68	1.53	12	0.01	361.00	12698.00	38900	20230208	-50.18	18120	20231031	6.95	38900	-50.18	20230208	18120	6.95	20231031	38900	-50.18	20230208	18120	6.95	20231031	1.64	N	294570	500	51 억		203857	N	N	0	N	00	N
82	20231116	161059	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19570	0	3	0.00	411105070	21053	102.30	19680	19700	19350	25400	13700	19570	19527.15	1.92	0	6314	19936	19752	19546	19362	19156	19650	19260	51	5830	500	13690	10	1	10254685	2007	54.21	1.54	12	0.21	361.00	12698.00	38900	20230208	-49.69	18120	20231031	8.00	38900	-49.69	20230208	18120	8.00	20231031	38900	-49.69	20230208	18120	8.00	20231031	1.65	N	294570	500	51 억		196845	N	N	350	N	00	N
83	20231116	151053	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19630	60	2	0.31	345955770	17729	86.15	19680	19700	19350	25400	13700	19570	19513.55	1.92	0	6277	19936	19752	19546	19362	19156	19650	19260	51	5830	500	13690	10	1	10254685	2013	54.38	1.55	12	0.17	361.00	12698.00	38900	20230208	-49.54	18120	20231031	8.33	38900	-49.54	20230208	18120	8.33	20231031	38900	-49.54	20230208	18120	8.33	20231031	1.65	N	294570	500	51 억		196845	N	N	350	N	00	N
84	20231116	141029	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19510	-60	5	-0.31	263599620	13525	65.72	19680	19700	19350	25400	13700	19570	19489.81	1.92	0	5569	19936	19752	19546	19362	19156	19650	19260	51	5830	500	13690	10	1	10254685	2001	54.04	1.54	12	0.13	361.00	12698.00	38900	20230208	-49.85	18120	20231031	7.67	38900	-49.85	20230208	18120	7.67	20231031	38900	-49.85	20230208	18120	7.67	20231031	1.65	N	294570	500	51 억		196845	N	N	350	N	00	N
85	20231116	131053	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19490	-80	5	-0.41	216164080	11090	53.89	19680	19700	19350	25400	13700	19570	19491.80	1.92	0	4362	19936	19752	19546	19362	19156	19650	19260	51	5830	500	13690	10	1	10254685	1999	53.99	1.53	12	0.11	361.00	12698.00	38900	20230208	-49.90	18120	20231031	7.56	38900	-49.90	20230208	18120	7.56	20231031	38900	-49.90	20230208	18120	7.56	20231031	1.65	N	294570	500	51 억		196845	N	N	350	N	00	N
86	20231116	121054	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19590	20	2	0.10	157217490	8069	39.21	19680	19700	19350	25400	13700	19570	19484.14	1.92	0	2796	19936	19752	19546	19362	19156	19650	19260	51	5830	500	13690	10	1	10254685	2009	54.27	1.54	12	0.08	361.00	12698.00	38900	20230208	-49.64	18120	20231031	8.11	38900	-49.64	20230208	18120	8.11	20231031	38900	-49.64	20230208	18120	8.11	20231031	1.65	N	294570	500	51 억		196845	N	N	350	N	00	N
87	20231116	111053	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19380	-190	5	-0.97	103955280	5335	25.92	19680	19700	19350	25400	13700	19570	19485.53	1.92	0	1341	19936	19752	19546	19362	19156	19650	19260	51	5830	500	13690	10	1	10254685	1987	53.68	1.53	12	0.05	361.00	12698.00	38900	20230208	-50.18	18120	20231031	6.95	38900	-50.18	20230208	18120	6.95	20231031	38900	-50.18	20230208	18120	6.95	20231031	1.65	N	294570	500	51 억		196845	N	N	350	N	00	N
88	20231116	101053	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19670	100	2	0.51	11327910	578	2.81	19680	19700	19470	25400	13700	19570	19598.46	1.92	0	-216	19936	19752	19546	19362	19156	19650	19260	51	5830	500	13690	10	1	10254685	2017	54.49	1.55	12	0.01	361.00	12698.00	38900	20230208	-49.43	18120	20231031	8.55	38900	-49.43	20230208	18120	8.55	20231031	38900	-49.43	20230208	18120	8.55	20231031	1.65	N	294570	500	51 억		196845	N	N	350	N	00	N
89	20231116	091059	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19570	0	3	0.00	0	0	0.00	0	0	0	25400	13700	19570	0.00	1.92	0	0	19936	19752	19546	19362	19156	19650	19260	51	5830	500	13690	10	1	10254685	2007	54.21	1.54	12	0.00	361.00	12698.00	38900	20230208	-49.69	18120	20231031	8.00	38900	-49.69	20230208	18120	8.00	20231031	38900	-49.69	20230208	18120	8.00	20231031	1.65	N	294570	500	51 억		196845	N	N	350	N	00	N
90	20231115	160938	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19570	280	2	1.45	401390230	20530	95.49	19670	19730	19340	25050	13510	19290	19551.40	1.92	0	7269	19670	19480	19100	18910	18530	19575	19005	51	5760	500	13500	10	1	10254685	2007	54.21	1.54	12	0.20	361.00	12698.00	38900	20230208	-49.69	18120	20231031	8.00	38900	-49.69	20230208	18120	8.00	20231031	38900	-49.69	20230208	18120	8.00	20231031	1.67	N	294570	500	51 억		196477	N	N	350	N	00	N
91	20231115	151113	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19550	260	2	1.35	389206820	19907	92.60	19670	19730	19340	25050	13510	19290	19551.25	1.92	0	7392	19670	19480	19100	18910	18530	19575	19005	51	5760	500	13500	10	1	10254685	2005	54.16	1.54	12	0.19	361.00	12698.00	38900	20230208	-49.74	18120	20231031	7.89	38900	-49.74	20230208	18120	7.89	20231031	38900	-49.74	20230208	18120	7.89	20231031	1.67	N	294570	500	51 억		196477	N	N	245	N	00	N
92	20231115	141109	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19660	370	2	1.92	341293820	17464	81.23	19670	19730	19340	25050	13510	19290	19542.71	1.92	0	6814	19670	19480	19100	18910	18530	19575	19005	51	5760	500	13500	10	1	10254685	2016	54.46	1.55	12	0.17	361.00	12698.00	38900	20230208	-49.46	18120	20231031	8.50	38900	-49.46	20230208	18120	8.50	20231031	38900	-49.46	20230208	18120	8.50	20231031	1.67	N	294570	500	51 억		196477	N	N	245	N	00	N
93	20231115	131109	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19520	230	2	1.19	256694470	13140	61.12	19670	19730	19340	25050	13510	19290	19535.35	1.92	0	5096	19670	19480	19100	18910	18530	19575	19005	51	5760	500	13500	10	1	10254685	2002	54.07	1.54	12	0.13	361.00	12698.00	38900	20230208	-49.82	18120	20231031	7.73	38900	-49.82	20230208	18120	7.73	20231031	38900	-49.82	20230208	18120	7.73	20231031	1.67	N	294570	500	51 억		196477	N	N	245	N	00	N
94	20231115	121111	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19480	190	2	0.98	218366170	11173	51.97	19670	19730	19340	25050	13510	19290	19544.09	1.92	0	4680	19670	19480	19100	18910	18530	19575	19005	51	5760	500	13500	10	1	10254685	1998	53.96	1.53	12	0.11	361.00	12698.00	38900	20230208	-49.92	18120	20231031	7.51	38900	-49.92	20230208	18120	7.51	20231031	38900	-49.92	20230208	18120	7.51	20231031	1.67	N	294570	500	51 억		196477	N	N	245	N	00	N
95	20231115	111124	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19430	140	2	0.73	186233800	9522	44.29	19670	19730	19340	25050	13510	19290	19558.27	1.92	0	3277	19670	19480	19100	18910	18530	19575	19005	51	5760	500	13500	10	1	10254685	1992	53.82	1.53	12	0.09	361.00	12698.00	38900	20230208	-50.05	18120	20231031	7.23	38900	-50.05	20230208	18120	7.23	20231031	38900	-50.05	20230208	18120	7.23	20231031	1.67	N	294570	500	51 억		196477	N	N	245	N	00	N
96	20231115	101113	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19580	290	2	1.50	141482710	7223	33.60	19670	19730	19340	25050	13510	19290	19587.80	1.92	0	2113	19670	19480	19100	18910	18530	19575	19005	51	5760	500	13500	10	1	10254685	2008	54.24	1.54	12	0.07	361.00	12698.00	38900	20230208	-49.67	18120	20231031	8.06	38900	-49.67	20230208	18120	8.06	20231031	38900	-49.67	20230208	18120	8.06	20231031	1.67	N	294570	500	51 억		196477	N	N	245	N	00	N
97	20231115	091104	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19690	400	2	2.07	47637680	2422	11.27	19670	19730	19340	25050	13510	19290	19668.74	1.92	0	1024	19670	19480	19100	18910	18530	19575	19005	51	5760	500	13500	10	1	10254685	2019	54.54	1.55	12	0.02	361.00	12698.00	38900	20230208	-49.38	18120	20231031	8.66	38900	-49.38	20230208	18120	8.66	20231031	38900	-49.38	20230208	18120	8.66	20231031	1.67	N	294570	500	51 억		196477	N	N	245	N	00	N
98	20231114	161048	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19290	610	2	3.27	410722490	21499	163.28	18780	19290	18720	24250	13080	18680	19103.64	1.79	0	7675	19306	18992	18786	18472	18266	18890	18370	51	5570	500	13070	10	1	10254685	1978	53.43	1.52	12	0.21	361.00	12698.00	38900	20230208	-50.41	18120	20231031	6.46	38900	-50.41	20230208	18120	6.46	20231031	38900	-50.41	20230208	18120	6.46	20231031	1.65	N	294570	500	51 억		184053	N	N	245	N	00	N
99	20231114	151054	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19230	550	2	2.94	368484390	19306	146.62	18780	19290	18720	24250	13080	18680	19086.52	1.79	0	7354	19306	18992	18786	18472	18266	18890	18370	51	5570	500	13070	10	1	10254685	1972	53.27	1.51	12	0.19	361.00	12698.00	38900	20230208	-50.57	18120	20231031	6.13	38900	-50.57	20230208	18120	6.13	20231031	38900	-50.57	20230208	18120	6.13	20231031	1.65	N	294570	500	51 억		184053	N	N	175	N	00	N
100	20231114	141051	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19240	560	2	3.00	332657960	17442	132.47	18780	19290	18720	24250	13080	18680	19072.24	1.79	0	6249	19306	18992	18786	18472	18266	18890	18370	51	5570	500	13070	10	1	10254685	1973	53.30	1.52	12	0.17	361.00	12698.00	38900	20230208	-50.54	18120	20231031	6.18	38900	-50.54	20230208	18120	6.18	20231031	38900	-50.54	20230208	18120	6.18	20231031	1.65	N	294570	500	51 억		184053	N	N	175	N	00	N
101	20231114	131052	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19240	560	2	3.00	299540770	15723	119.41	18780	19240	18720	24250	13080	18680	19051.12	1.79	0	5726	19306	18992	18786	18472	18266	18890	18370	51	5570	500	13070	10	1	10254685	1973	53.30	1.52	12	0.15	361.00	12698.00	38900	20230208	-50.54	18120	20231031	6.18	38900	-50.54	20230208	18120	6.18	20231031	38900	-50.54	20230208	18120	6.18	20231031	1.65	N	294570	500	51 억		184053	N	N	175	N	00	N
102	20231114	121055	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19150	470	2	2.52	263037300	13820	104.96	18780	19240	18720	24250	13080	18680	19033.09	1.79	0	4464	19306	18992	18786	18472	18266	18890	18370	51	5570	500	13070	10	1	10254685	1964	53.05	1.51	12	0.13	361.00	12698.00	38900	20230208	-50.77	18120	20231031	5.68	38900	-50.77	20230208	18120	5.68	20231031	38900	-50.77	20230208	18120	5.68	20231031	1.65	N	294570	500	51 억		184053	N	N	175	N	00	N
103	20231114	111106	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19110	430	2	2.30	222773600	11720	89.01	18780	19240	18720	24250	13080	18680	19007.99	1.79	0	3857	19306	18992	18786	18472	18266	18890	18370	51	5570	500	13070	10	1	10254685	1960	52.94	1.50	12	0.11	361.00	12698.00	38900	20230208	-50.87	18120	20231031	5.46	38900	-50.87	20230208	18120	5.46	20231031	38900	-50.87	20230208	18120	5.46	20231031	1.65	N	294570	500	51 억		184053	N	N	175	N	00	N
104	20231114	101054	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19030	350	2	1.87	120443350	6350	48.23	18780	19110	18720	24250	13080	18680	18967.46	1.79	0	1016	19306	18992	18786	18472	18266	18890	18370	51	5570	500	13070	10	1	10254685	1951	52.71	1.50	12	0.06	361.00	12698.00	38900	20230208	-51.08	18120	20231031	5.02	38900	-51.08	20230208	18120	5.02	20231031	38900	-51.08	20230208	18120	5.02	20231031	1.65	N	294570	500	51 억		184053	N	N	175	N	00	N
105	20231114	091042	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18970	290	2	1.55	10205050	543	4.12	18780	18970	18720	24250	13080	18680	18793.83	1.79	0	-48	19306	18992	18786	18472	18266	18890	18370	51	5570	500	13070	10	1	10254685	1945	52.55	1.49	12	0.01	361.00	12698.00	38900	20230208	-51.23	18120	20231031	4.69	38900	-51.23	20230208	18120	4.69	20231031	38900	-51.23	20230208	18120	4.69	20231031	1.65	N	294570	500	51 억		184053	N	N	175	N	00	N
106	20231113	161034	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18680	-220	5	-1.16	247052400	13161	54.19	18790	19100	18580	24550	13230	18900	18771.56	1.79	0	862	19873	19386	18953	18466	18033	19170	18250	51	5650	500	13230	10	1	10254685	1916	51.75	1.47	12	0.13	361.00	12698.00	38900	20230208	-51.98	18120	20231031	3.09	38900	-51.98	20230208	18120	3.09	20231031	38900	-51.98	20230208	18120	3.09	20231031	1.66	N	294570	500	51 억		183384	N	N	175	N	00	N
107	20231113	151029	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18590	-310	5	-1.64	228969670	12191	50.20	18790	19100	18590	24550	13230	18900	18781.86	1.79	0	980	19873	19386	18953	18466	18033	19170	18250	51	5650	500	13230	10	1	10254685	1906	51.50	1.46	12	0.12	361.00	12698.00	38900	20230208	-52.21	18120	20231031	2.59	38900	-52.21	20230208	18120	2.59	20231031	38900	-52.21	20230208	18120	2.59	20231031	1.66	N	294570	500	51 억		183384	N	N	1	N	00	N
108	20231113	141030	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18690	-210	5	-1.11	194586370	10344	42.59	18790	19100	18610	24550	13230	18900	18811.52	1.79	0	1093	19873	19386	18953	18466	18033	19170	18250	51	5650	500	13230	10	1	10254685	1917	51.77	1.47	12	0.10	361.00	12698.00	38900	20230208	-51.95	18120	20231031	3.15	38900	-51.95	20230208	18120	3.15	20231031	38900	-51.95	20230208	18120	3.15	20231031	1.66	N	294570	500	51 억		183384	N	N	1	N	00	N
109	20231113	131027	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18730	-170	5	-0.90	179886850	9555	39.34	18790	19100	18640	24550	13230	18900	18826.46	1.79	0	1341	19873	19386	18953	18466	18033	19170	18250	51	5650	500	13230	10	1	10254685	1921	51.88	1.48	12	0.09	361.00	12698.00	38900	20230208	-51.85	18120	20231031	3.37	38900	-51.85	20230208	18120	3.37	20231031	38900	-51.85	20230208	18120	3.37	20231031	1.66	N	294570	500	51 억		183384	N	N	1	N	00	N
110	20231113	121032	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18740	-160	5	-0.85	151825410	8053	33.16	18790	19100	18700	24550	13230	18900	18853.27	1.79	0	888	19873	19386	18953	18466	18033	19170	18250	51	5650	500	13230	10	1	10254685	1922	51.91	1.48	12	0.08	361.00	12698.00	38900	20230208	-51.83	18120	20231031	3.42	38900	-51.83	20230208	18120	3.42	20231031	38900	-51.83	20230208	18120	3.42	20231031	1.66	N	294570	500	51 억		183384	N	N	1	N	00	N
111	20231113	111027	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18790	-110	5	-0.58	116802340	6185	25.47	18790	19100	18740	24550	13230	18900	18884.78	1.79	0	1694	19873	19386	18953	18466	18033	19170	18250	51	5650	500	13230	10	1	10254685	1927	52.05	1.48	12	0.06	361.00	12698.00	38900	20230208	-51.70	18120	20231031	3.70	38900	-51.70	20230208	18120	3.70	20231031	38900	-51.70	20230208	18120	3.70	20231031	1.66	N	294570	500	51 억		183384	N	N	1	N	00	N
112	20231113	101024	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18900	0	3	0.00	90107620	4768	19.63	18790	19100	18790	24550	13230	18900	18898.41	1.79	0	1616	19873	19386	18953	18466	18033	19170	18250	51	5650	500	13230	10	1	10254685	1938	52.35	1.49	12	0.05	361.00	12698.00	38900	20230208	-51.41	18120	20231031	4.30	38900	-51.41	20230208	18120	4.30	20231031	38900	-51.41	20230208	18120	4.30	20231031	1.66	N	294570	500	51 억		183384	N	N	1	N	00	N
113	20231113	091032	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18900	0	3	0.00	38535890	2046	8.42	18790	19000	18790	24550	13230	18900	18834.75	1.79	0	532	19873	19386	18953	18466	18033	19170	18250	51	5650	500	13230	10	1	10254685	1938	52.35	1.49	12	0.02	361.00	12698.00	38900	20230208	-51.41	18120	20231031	4.30	38900	-51.41	20230208	18120	4.30	20231031	38900	-51.41	20230208	18120	4.30	20231031	1.66	N	294570	500	51 억		183384	N	N	1	N	00	N
114	20231110	161045	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18900	-550	5	-2.83	455760750	24277	139.53	19200	19440	18520	25250	13620	19450	18771.89	1.81	0	-1821	20110	19780	19470	19140	18830	19625	18985	51	5800	500	13610	10	1	10254685	1938	52.35	1.49	12	0.24	361.00	12698.00	38900	20230208	-51.41	18120	20231031	4.30	38900	-51.41	20230208	18120	4.30	20231031	38900	-51.41	20230208	18120	4.30	20231031	1.63	N	294570	500	51 억		185372	N	N	1	N	00	N
115	20231110	151050	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18810	-640	5	-3.29	421458620	22459	129.08	19200	19440	18520	25250	13620	19450	18765.69	1.81	0	-1256	20110	19780	19470	19140	18830	19625	18985	51	5800	500	13610	10	1	10254685	1929	52.11	1.48	12	0.22	361.00	12698.00	38900	20230208	-51.65	18120	20231031	3.81	38900	-51.65	20230208	18120	3.81	20231031	38900	-51.65	20230208	18120	3.81	20231031	1.63	N	294570	500	51 억		185372	N	N	5	N	00	N
116	20231110	141035	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18780	-670	5	-3.44	402509830	21451	123.29	19200	19440	18520	25250	13620	19450	18764.15	1.81	0	-937	20110	19780	19470	19140	18830	19625	18985	51	5800	500	13610	10	1	10254685	1926	52.02	1.48	12	0.21	361.00	12698.00	38900	20230208	-51.72	18120	20231031	3.64	38900	-51.72	20230208	18120	3.64	20231031	38900	-51.72	20230208	18120	3.64	20231031	1.63	N	294570	500	51 억		185372	N	N	5	N	00	N
117	20231110	131037	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18750	-700	5	-3.60	368851620	19657	112.98	19200	19440	18520	25250	13620	19450	18764.39	1.81	0	-1007	20110	19780	19470	19140	18830	19625	18985	51	5800	500	13610	10	1	10254685	1923	51.94	1.48	12	0.19	361.00	12698.00	38900	20230208	-51.80	18120	20231031	3.48	38900	-51.80	20230208	18120	3.48	20231031	38900	-51.80	20230208	18120	3.48	20231031	1.63	N	294570	500	51 억		185372	N	N	5	N	00	N
118	20231110	121044	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18780	-670	5	-3.44	342507870	18254	104.91	19200	19440	18520	25250	13620	19450	18763.44	1.81	0	-1001	20110	19780	19470	19140	18830	19625	18985	51	5800	500	13610	10	1	10254685	1926	52.02	1.48	12	0.18	361.00	12698.00	38900	20230208	-51.72	18120	20231031	3.64	38900	-51.72	20230208	18120	3.64	20231031	38900	-51.72	20230208	18120	3.64	20231031	1.63	N	294570	500	51 억		185372	N	N	5	N	00	N
119	20231110	111025	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18880	-570	5	-2.93	320905920	17106	98.32	19200	19440	18520	25250	13620	19450	18759.85	1.81	0	-741	20110	19780	19470	19140	18830	19625	18985	51	5800	500	13610	10	1	10254685	1936	52.30	1.49	12	0.17	361.00	12698.00	38900	20230208	-51.47	18120	20231031	4.19	38900	-51.47	20230208	18120	4.19	20231031	38900	-51.47	20230208	18120	4.19	20231031	1.63	N	294570	500	51 억		185372	N	N	5	N	00	N
120	20231110	101036	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18750	-700	5	-3.60	289579300	15444	88.76	19200	19440	18520	25250	13620	19450	18750.28	1.81	0	-778	20110	19780	19470	19140	18830	19625	18985	51	5800	500	13610	10	1	10254685	1923	51.94	1.48	12	0.15	361.00	12698.00	38900	20230208	-51.80	18120	20231031	3.48	38900	-51.80	20230208	18120	3.48	20231031	38900	-51.80	20230208	18120	3.48	20231031	1.63	N	294570	500	51 억		185372	N	N	5	N	00	N
121	20231110	091018	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19180	-270	5	-1.39	12519550	650	3.74	19200	19440	19170	25250	13620	19450	19260.85	1.81	0	-116	20110	19780	19470	19140	18830	19625	18985	51	5800	500	13610	10	1	10254685	1967	53.13	1.51	12	0.01	361.00	12698.00	38900	20230208	-50.69	18120	20231031	5.85	38900	-50.69	20230208	18120	5.85	20231031	38900	-50.69	20230208	18120	5.85	20231031	1.63	N	294570	500	51 억		185372	N	N	5	N	00	N
122	20231109	161012	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19450	-50	5	-0.26	337897120	17394	69.60	19800	19800	19160	25350	13650	19500	19426.00	2.06	0	-492	20013	19756	19573	19316	19133	19665	19225	51	5850	500	13650	10	1	10254685	1995	53.88	1.53	12	0.17	361.00	12698.00	38900	20230208	-50.00	18120	20231031	7.34	38900	-50.00	20230208	18120	7.34	20231031	38900	-50.00	20230208	18120	7.34	20231031	1.62	N	294570	500	51 억		211241	N	N	5	N	00	N
123	20231109	151012	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19330	-170	5	-0.87	302583280	15570	62.30	19800	19800	19160	25350	13650	19500	19433.74	2.06	0	-451	20013	19756	19573	19316	19133	19665	19225	51	5850	500	13650	10	1	10254685	1982	53.55	1.52	12	0.15	361.00	12698.00	38900	20230208	-50.31	18120	20231031	6.68	38900	-50.31	20230208	18120	6.68	20231031	38900	-50.31	20230208	18120	6.68	20231031	1.62	N	294570	500	51 억		211241	N	N	677	N	00	N
124	20231109	141008	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19320	-180	5	-0.92	284039660	14612	58.47	19800	19800	19160	25350	13650	19500	19438.79	2.06	0	-408	20013	19756	19573	19316	19133	19665	19225	51	5850	500	13650	10	1	10254685	1981	53.52	1.52	12	0.14	361.00	12698.00	38900	20230208	-50.33	18120	20231031	6.62	38900	-50.33	20230208	18120	6.62	20231031	38900	-50.33	20230208	18120	6.62	20231031	1.62	N	294570	500	51 억		211241	N	N	677	N	00	N
125	20231109	131010	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19220	-280	5	-1.44	260976120	13417	53.69	19800	19800	19160	25350	13650	19500	19451.15	2.06	0	-203	20013	19756	19573	19316	19133	19665	19225	51	5850	500	13650	10	1	10254685	1971	53.24	1.51	12	0.13	361.00	12698.00	38900	20230208	-50.59	18120	20231031	6.07	38900	-50.59	20230208	18120	6.07	20231031	38900	-50.59	20230208	18120	6.07	20231031	1.62	N	294570	500	51 억		211241	N	N	677	N	00	N
126	20231109	121015	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19360	-140	5	-0.72	225857250	11590	46.38	19800	19800	19200	25350	13650	19500	19487.25	2.06	0	-225	20013	19756	19573	19316	19133	19665	19225	51	5850	500	13650	10	1	10254685	1985	53.63	1.52	12	0.11	361.00	12698.00	38900	20230208	-50.23	18120	20231031	6.84	38900	-50.23	20230208	18120	6.84	20231031	38900	-50.23	20230208	18120	6.84	20231031	1.62	N	294570	500	51 억		211241	N	N	677	N	00	N
127	20231109	111011	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19350	-150	5	-0.77	196007790	10039	40.17	19800	19800	19300	25350	13650	19500	19524.63	2.06	0	-519	20013	19756	19573	19316	19133	19665	19225	51	5850	500	13650	10	1	10254685	1984	53.60	1.52	12	0.10	361.00	12698.00	38900	20230208	-50.26	18120	20231031	6.79	38900	-50.26	20230208	18120	6.79	20231031	38900	-50.26	20230208	18120	6.79	20231031	1.62	N	294570	500	51 억		211241	N	N	677	N	00	N
128	20231109	101004	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19450	-50	5	-0.26	48047800	2453	9.82	19800	19800	19430	25350	13650	19500	19587.36	2.06	0	-858	20013	19756	19573	19316	19133	19665	19225	51	5850	500	13650	10	1	10254685	1995	53.88	1.53	12	0.02	361.00	12698.00	38900	20230208	-50.00	18120	20231031	7.34	38900	-50.00	20230208	18120	7.34	20231031	38900	-50.00	20230208	18120	7.34	20231031	1.62	N	294570	500	51 억		211241	N	N	677	N	00	N
129	20231109	091013	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19660	160	2	0.82	16536240	841	3.37	19800	19800	19510	25350	13650	19500	19662.59	2.06	0	-246	20013	19756	19573	19316	19133	19665	19225	51	5850	500	13650	10	1	10254685	2016	54.46	1.55	12	0.01	361.00	12698.00	38900	20230208	-49.46	18120	20231031	8.50	38900	-49.46	20230208	18120	8.50	20231031	38900	-49.46	20230208	18120	8.50	20231031	1.62	N	294570	500	51 억		211241	N	N	677	N	00	N
130	20231108	161003	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19500	-10	5	-0.05	488878410	24991	87.10	19700	19830	19390	25350	13660	19510	19562.18	2.04	0	2212	20196	19852	19556	19212	18916	19705	19065	51	5840	500	13650	10	1	10254685	2000	54.02	1.54	12	0.24	361.00	12698.00	38900	20230208	-49.87	18120	20231031	7.62	38900	-49.87	20230208	18120	7.62	20231031	38900	-49.87	20230208	18120	7.62	20231031	1.63	N	294570	500	51 억		209323	N	N	677	N	00	N
131	20231108	151009	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19500	-10	5	-0.05	456190930	23314	81.25	19700	19830	19390	25350	13660	19510	19567.25	2.04	0	2118	20196	19852	19556	19212	18916	19705	19065	51	5840	500	13650	10	1	10254685	2000	54.02	1.54	12	0.23	361.00	12698.00	38900	20230208	-49.87	18120	20231031	7.62	38900	-49.87	20230208	18120	7.62	20231031	38900	-49.87	20230208	18120	7.62	20231031	1.63	N	294570	500	51 억		209323	N	N	3267	N	00	N
132	20231108	141002	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19470	-40	5	-0.21	433843090	22167	77.26	19700	19830	19390	25350	13660	19510	19571.57	2.04	0	2485	20196	19852	19556	19212	18916	19705	19065	51	5840	500	13650	10	1	10254685	1997	53.93	1.53	12	0.22	361.00	12698.00	38900	20230208	-49.95	18120	20231031	7.45	38900	-49.95	20230208	18120	7.45	20231031	38900	-49.95	20230208	18120	7.45	20231031	1.63	N	294570	500	51 억		209323	N	N	3267	N	00	N
133	20231108	130959	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19500	-10	5	-0.05	332152300	16950	59.07	19700	19830	19390	25350	13660	19510	19596.01	2.04	0	1913	20196	19852	19556	19212	18916	19705	19065	51	5840	500	13650	10	1	10254685	2000	54.02	1.54	12	0.17	361.00	12698.00	38900	20230208	-49.87	18120	20231031	7.62	38900	-49.87	20230208	18120	7.62	20231031	38900	-49.87	20230208	18120	7.62	20231031	1.63	N	294570	500	51 억		209323	N	N	3267	N	00	N
134	20231108	120956	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19500	-10	5	-0.05	265674590	13537	47.18	19700	19830	19390	25350	13660	19510	19625.81	2.04	0	2234	20196	19852	19556	19212	18916	19705	19065	51	5840	500	13650	10	1	10254685	2000	54.02	1.54	12	0.13	361.00	12698.00	38900	20230208	-49.87	18120	20231031	7.62	38900	-49.87	20230208	18120	7.62	20231031	38900	-49.87	20230208	18120	7.62	20231031	1.63	N	294570	500	51 억		209323	N	N	3267	N	00	N
135	20231108	111005	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19780	270	2	1.38	173795410	8842	30.82	19700	19830	19390	25350	13660	19510	19655.67	2.04	0	1986	20196	19852	19556	19212	18916	19705	19065	51	5840	500	13650	10	1	10254685	2028	54.79	1.56	12	0.09	361.00	12698.00	38900	20230208	-49.15	18120	20231031	9.16	38900	-49.15	20230208	18120	9.16	20231031	38900	-49.15	20230208	18120	9.16	20231031	1.63	N	294570	500	51 억		209323	N	N	3267	N	00	N
136	20231108	101002	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19740	230	2	1.18	111078690	5660	19.73	19700	19830	19390	25350	13660	19510	19625.21	2.04	0	1214	20196	19852	19556	19212	18916	19705	19065	51	5840	500	13650	10	1	10254685	2024	54.68	1.55	12	0.06	361.00	12698.00	38900	20230208	-49.25	18120	20231031	8.94	38900	-49.25	20230208	18120	8.94	20231031	38900	-49.25	20230208	18120	8.94	20231031	1.63	N	294570	500	51 억		209323	N	N	3267	N	00	N
137	20231108	091001	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19700	190	2	0.97	26049350	1319	4.60	19700	19830	19690	25350	13660	19510	19749.32	2.04	0	288	20196	19852	19556	19212	18916	19705	19065	51	5840	500	13650	10	1	10254685	2020	54.57	1.55	12	0.01	361.00	12698.00	38900	20230208	-49.36	18120	20231031	8.72	38900	-49.36	20230208	18120	8.72	20231031	38900	-49.36	20230208	18120	8.72	20231031	1.63	N	294570	500	51 억		209323	N	N	3267	N	00	N
138	20231107	161002	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19510	-360	5	-1.81	561023790	28693	54.37	19870	19900	19260	25800	13910	19870	19552.64	2.18	0	-529	20376	20122	19616	19362	18856	20250	19490	51	5930	500	13900	10	1	10254685	2001	54.04	1.54	12	0.28	361.00	12698.00	38900	20230208	-49.85	18120	20231031	7.67	38900	-49.85	20230208	18120	7.67	20231031	38900	-49.85	20230208	18120	7.67	20231031	1.62	N	294570	500	51 억		223837	N	N	3267	N	00	N
139	20231107	151005	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19520	-350	5	-1.76	538525910	27539	52.19	19870	19900	19260	25800	13910	19870	19555.03	2.18	0	-545	20376	20122	19616	19362	18856	20250	19490	51	5930	500	13900	10	1	10254685	2002	54.07	1.54	12	0.27	361.00	12698.00	38900	20230208	-49.82	18120	20231031	7.73	38900	-49.82	20230208	18120	7.73	20231031	38900	-49.82	20230208	18120	7.73	20231031	1.62	N	294570	500	51 억		223837	N	N	7873	N	00	N
140	20231107	141005	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19330	-540	5	-2.72	452152500	23068	43.71	19870	19900	19270	25800	13910	19870	19600.85	2.18	0	-353	20376	20122	19616	19362	18856	20250	19490	51	5930	500	13900	10	1	10254685	1982	53.55	1.52	12	0.22	361.00	12698.00	38900	20230208	-50.31	18120	20231031	6.68	38900	-50.31	20230208	18120	6.68	20231031	38900	-50.31	20230208	18120	6.68	20231031	1.62	N	294570	500	51 억		223837	N	N	7873	N	00	N
141	20231107	131006	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19300	-570	5	-2.87	388546910	19775	37.47	19870	19900	19290	25800	13910	19870	19648.39	2.18	0	-1048	20376	20122	19616	19362	18856	20250	19490	51	5930	500	13900	10	1	10254685	1979	53.46	1.52	12	0.19	361.00	12698.00	38900	20230208	-50.39	18120	20231031	6.51	38900	-50.39	20230208	18120	6.51	20231031	38900	-50.39	20230208	18120	6.51	20231031	1.62	N	294570	500	51 억		223837	N	N	7873	N	00	N
142	20231107	121000	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19330	-540	5	-2.72	351985350	17883	33.89	19870	19900	19330	25800	13910	19870	19682.68	2.18	0	-1542	20376	20122	19616	19362	18856	20250	19490	51	5930	500	13900	10	1	10254685	1982	53.55	1.52	12	0.17	361.00	12698.00	38900	20230208	-50.31	18120	20231031	6.68	38900	-50.31	20230208	18120	6.68	20231031	38900	-50.31	20230208	18120	6.68	20231031	1.62	N	294570	500	51 억		223837	N	N	7873	N	00	N
143	20231107	111000	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19700	-170	5	-0.86	262331360	13290	25.18	19870	19900	19530	25800	13910	19870	19739.00	2.18	0	-245	20376	20122	19616	19362	18856	20250	19490	51	5930	500	13900	10	1	10254685	2020	54.57	1.55	12	0.13	361.00	12698.00	38900	20230208	-49.36	18120	20231031	8.72	38900	-49.36	20230208	18120	8.72	20231031	38900	-49.36	20230208	18120	8.72	20231031	1.62	N	294570	500	51 억		223837	N	N	7873	N	00	N
144	20231107	101012	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19690	-180	5	-0.91	145082550	7348	13.92	19870	19880	19530	25800	13910	19870	19744.50	2.18	0	1129	20376	20122	19616	19362	18856	20250	19490	51	5930	500	13900	10	1	10254685	2019	54.54	1.55	12	0.07	361.00	12698.00	38900	20230208	-49.38	18120	20231031	8.66	38900	-49.38	20230208	18120	8.66	20231031	38900	-49.38	20230208	18120	8.66	20231031	1.62	N	294570	500	51 억		223837	N	N	7873	N	00	N
145	20231107	090949	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19600	-270	5	-1.36	45676840	2309	4.38	19870	19870	19530	25800	13910	19870	19782.09	2.18	0	117	20376	20122	19616	19362	18856	20250	19490	51	5930	500	13900	10	1	10254685	2010	54.29	1.54	12	0.02	361.00	12698.00	38900	20230208	-49.61	18120	20231031	8.17	38900	-49.61	20230208	18120	8.17	20231031	38900	-49.61	20230208	18120	8.17	20231031	1.62	N	294570	500	51 억		223837	N	N	7873	N	00	N
146	20231106	160937	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19870	840	2	4.41	1024258940	52745	159.71	19480	19870	19110	24700	13330	19030	19418.72	2.00	0	19815	19496	19262	18956	18722	18416	19380	18840	51	5670	500	13320	10	1	10254685	2038	55.04	1.56	12	0.51	361.00	12698.00	38900	20230208	-48.92	18120	20231031	9.66	38900	-48.92	20230208	18120	9.66	20231031	38900	-48.92	20230208	18120	9.66	20231031	1.63	Y	294570	500	51 억		204585	N	N	7873	N	00	N
147	20231106	150945	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19690	660	2	3.47	941770770	48578	147.09	19480	19750	19110	24700	13330	19030	19386.78	2.00	0	16925	19496	19262	18956	18722	18416	19380	18840	51	5670	500	13320	10	1	10254685	2019	54.54	1.55	12	0.47	361.00	12698.00	38900	20230208	-49.38	18120	20231031	8.66	38900	-49.38	20230208	18120	8.66	20231031	38900	-49.38	20230208	18120	8.66	20231031	1.63	Y	294570	500	51 억		204585	N	N	4929	N	00	N
148	20231106	140940	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19710	680	2	3.57	883342820	45612	138.11	19480	19710	19110	24700	13330	19030	19366.46	2.00	0	15886	19496	19262	18956	18722	18416	19380	18840	51	5670	500	13320	10	1	10254685	2021	54.60	1.55	12	0.44	361.00	12698.00	38900	20230208	-49.33	18120	20231031	8.77	38900	-49.33	20230208	18120	8.77	20231031	38900	-49.33	20230208	18120	8.77	20231031	1.63	Y	294570	500	51 억		204585	N	N	4929	N	00	N
149	20231106	130949	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19640	610	2	3.21	839628690	43389	131.38	19480	19710	19110	24700	13330	19030	19351.19	2.00	0	15046	19496	19262	18956	18722	18416	19380	18840	51	5670	500	13320	10	1	10254685	2014	54.40	1.55	12	0.42	361.00	12698.00	38900	20230208	-49.51	18120	20231031	8.39	38900	-49.51	20230208	18120	8.39	20231031	38900	-49.51	20230208	18120	8.39	20231031	1.63	Y	294570	500	51 억		204585	N	N	4929	N	00	N
150	20231106	120946	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19490	460	2	2.42	720450310	37308	112.97	19480	19570	19110	24700	13330	19030	19310.88	2.00	0	13555	19496	19262	18956	18722	18416	19380	18840	51	5670	500	13320	10	1	10254685	1999	53.99	1.53	12	0.36	361.00	12698.00	38900	20230208	-49.90	18120	20231031	7.56	38900	-49.90	20230208	18120	7.56	20231031	38900	-49.90	20230208	18120	7.56	20231031	1.63	Y	294570	500	51 억		204585	N	N	4929	N	00	N
151	20231106	110942	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19270	240	2	1.26	589335280	30561	92.54	19480	19480	19110	24700	13330	19030	19283.90	2.00	0	9931	19496	19262	18956	18722	18416	19380	18840	51	5670	500	13320	10	1	10254685	1976	53.38	1.52	12	0.30	361.00	12698.00	38900	20230208	-50.46	18120	20231031	6.35	38900	-50.46	20230208	18120	6.35	20231031	38900	-50.46	20230208	18120	6.35	20231031	1.63	Y	294570	500	51 억		204585	N	N	4929	N	00	N
152	20231106	100918	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19260	230	2	1.21	304386030	15811	47.87	19480	19480	19110	24700	13330	19030	19251.54	2.00	0	3367	19496	19262	18956	18722	18416	19380	18840	51	5670	500	13320	10	1	10254685	1975	53.35	1.52	12	0.15	361.00	12698.00	38900	20230208	-50.49	18120	20231031	6.29	38900	-50.49	20230208	18120	6.29	20231031	38900	-50.49	20230208	18120	6.29	20231031	1.63	Y	294570	500	51 억		204585	N	N	4929	N	00	N
153	20231106	090943	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19110	80	2	0.42	86637070	4520	13.69	19480	19480	19110	24700	13330	19030	19167.49	2.00	0	18	19496	19262	18956	18722	18416	19380	18840	51	5670	500	13320	10	1	10254685	1960	52.94	1.50	12	0.04	361.00	12698.00	38900	20230208	-50.87	18120	20231031	5.46	38900	-50.87	20230208	18120	5.46	20231031	38900	-50.87	20230208	18120	5.46	20231031	1.63	Y	294570	500	51 억		204585	N	N	4929	N	00	N
154	20231103	160932	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19030	90	2	0.48	615537850	32683	60.15	18950	19190	18650	24600	13260	18940	18833.57	1.89	0	11257	19633	19286	18943	18596	18253	19460	18770	51	5660	500	13250	10	1	10254685	1951	52.71	1.50	12	0.32	361.00	12698.00	38900	20230208	-51.08	18120	20231031	5.02	38900	-51.08	20230208	18120	5.02	20231031	38900	-51.08	20230208	18120	5.02	20231031	1.63	Y	294570	500	51 억		193374	N	N	4929	N	00	N
155	20231103	150926	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19080	140	2	0.74	588836980	31281	57.57	18950	19190	18650	24600	13260	18940	18824.11	1.89	0	10746	19633	19286	18943	18596	18253	19460	18770	51	5660	500	13250	10	1	10254685	1957	52.85	1.50	12	0.31	361.00	12698.00	38900	20230208	-50.95	18120	20231031	5.30	38900	-50.95	20230208	18120	5.30	20231031	38900	-50.95	20230208	18120	5.30	20231031	1.63	Y	294570	500	51 억		193374	N	N	1450	N	00	N
156	20231103	140928	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19030	90	2	0.48	526730840	28019	51.57	18950	19190	18650	24600	13260	18940	18799.06	1.89	0	10091	19633	19286	18943	18596	18253	19460	18770	51	5660	500	13250	10	1	10254685	1951	52.71	1.50	12	0.27	361.00	12698.00	38900	20230208	-51.08	18120	20231031	5.02	38900	-51.08	20230208	18120	5.02	20231031	38900	-51.08	20230208	18120	5.02	20231031	1.63	Y	294570	500	51 억		193374	N	N	1450	N	00	N
157	20231103	130927	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18900	-40	5	-0.21	430194970	22927	42.20	18950	19190	18650	24600	13260	18940	18763.68	1.89	0	7559	19633	19286	18943	18596	18253	19460	18770	51	5660	500	13250	10	1	10254685	1938	52.35	1.49	12	0.22	361.00	12698.00	38900	20230208	-51.41	18120	20231031	4.30	38900	-51.41	20230208	18120	4.30	20231031	38900	-51.41	20230208	18120	4.30	20231031	1.63	Y	294570	500	51 억		193374	N	N	1450	N	00	N
158	20231103	120925	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18810	-130	5	-0.69	347362600	18536	34.11	18950	19190	18650	24600	13260	18940	18739.89	1.89	0	4911	19633	19286	18943	18596	18253	19460	18770	51	5660	500	13250	10	1	10254685	1929	52.11	1.48	12	0.18	361.00	12698.00	38900	20230208	-51.65	18120	20231031	3.81	38900	-51.65	20230208	18120	3.81	20231031	38900	-51.65	20230208	18120	3.81	20231031	1.63	Y	294570	500	51 억		193374	N	N	1450	N	00	N
159	20231103	110934	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18730	-210	5	-1.11	288698510	15412	28.36	18950	19190	18650	24600	13260	18940	18732.06	1.89	0	3225	19633	19286	18943	18596	18253	19460	18770	51	5660	500	13250	10	1	10254685	1921	51.88	1.48	12	0.15	361.00	12698.00	38900	20230208	-51.85	18120	20231031	3.37	38900	-51.85	20230208	18120	3.37	20231031	38900	-51.85	20230208	18120	3.37	20231031	1.63	Y	294570	500	51 억		193374	N	N	1450	N	00	N
160	20231103	100915	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18700	-240	5	-1.27	205180790	10951	20.15	18950	19190	18650	24600	13260	18940	18736.26	1.89	0	1563	19633	19286	18943	18596	18253	19460	18770	51	5660	500	13250	10	1	10254685	1918	51.80	1.47	12	0.11	361.00	12698.00	38900	20230208	-51.93	18120	20231031	3.20	38900	-51.93	20230208	18120	3.20	20231031	38900	-51.93	20230208	18120	3.20	20231031	1.63	Y	294570	500	51 억		193374	N	N	1450	N	00	N
161	20231103	090921	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18810	-130	5	-0.69	54357910	2891	5.32	18950	19190	18650	24600	13260	18940	18802.46	1.89	0	54	19633	19286	18943	18596	18253	19460	18770	51	5660	500	13250	10	1	10254685	1929	52.11	1.48	12	0.03	361.00	12698.00	38900	20230208	-51.65	18120	20231031	3.81	38900	-51.65	20230208	18120	3.81	20231031	38900	-51.65	20230208	18120	3.81	20231031	1.63	Y	294570	500	51 억		193374	N	N	1450	N	00	N
162	20231102	160920	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18940	440	2	2.38	1019152900	53728	329.42	18820	19290	18600	24050	12950	18500	18968.75	1.77	0	13215	18946	18722	18486	18262	18026	18835	18375	51	5550	500	12950	10	1	10254685	1942	52.47	1.49	12	0.52	361.00	12698.00	38900	20230208	-51.31	18120	20231031	4.53	38900	-51.31	20230208	18120	4.53	20231031	38900	-51.31	20230208	18120	4.53	20231031	1.64	Y	294570	500	51 억		181491	N	N	1450	N	00	N
163	20231102	150931	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19070	570	2	3.08	969951130	51143	313.57	18820	19290	18600	24050	12950	18500	18965.47	1.77	0	13130	18946	18722	18486	18262	18026	18835	18375	51	5550	500	12950	10	1	10254685	1956	52.83	1.50	12	0.50	361.00	12698.00	38900	20230208	-50.98	18120	20231031	5.24	38900	-50.98	20230208	18120	5.24	20231031	38900	-50.98	20230208	18120	5.24	20231031	1.64	Y	294570	500	51 억		181491	N	N	2615	N	00	N
164	20231102	140917	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18980	480	2	2.59	755192840	39808	244.07	18820	19290	18600	24050	12950	18500	18970.88	1.77	0	8503	18946	18722	18486	18262	18026	18835	18375	51	5550	500	12950	10	1	10254685	1946	52.58	1.49	12	0.39	361.00	12698.00	38900	20230208	-51.21	18120	20231031	4.75	38900	-51.21	20230208	18120	4.75	20231031	38900	-51.21	20230208	18120	4.75	20231031	1.64	Y	294570	500	51 억		181491	N	N	2615	N	00	N
165	20231102	130920	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18800	300	2	1.62	586221970	30909	189.51	18820	19290	18600	24050	12950	18500	18966.06	1.77	0	4913	18946	18722	18486	18262	18026	18835	18375	51	5550	500	12950	10	1	10254685	1928	52.08	1.48	12	0.30	361.00	12698.00	38900	20230208	-51.67	18120	20231031	3.75	38900	-51.67	20230208	18120	3.75	20231031	38900	-51.67	20230208	18120	3.75	20231031	1.64	Y	294570	500	51 억		181491	N	N	2615	N	00	N
166	20231102	120917	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18720	220	2	1.19	513955580	27053	165.87	18820	19290	18600	24050	12950	18500	18998.10	1.77	0	2761	18946	18722	18486	18262	18026	18835	18375	51	5550	500	12950	10	1	10254685	1920	51.86	1.47	12	0.26	361.00	12698.00	38900	20230208	-51.88	18120	20231031	3.31	38900	-51.88	20230208	18120	3.31	20231031	38900	-51.88	20230208	18120	3.31	20231031	1.64	Y	294570	500	51 억		181491	N	N	2615	N	00	N
167	20231102	110915	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18860	360	2	1.95	403059690	21137	129.60	18820	19290	18820	24050	12950	18500	19068.92	1.77	0	2470	18946	18722	18486	18262	18026	18835	18375	51	5550	500	12950	10	1	10254685	1934	52.24	1.49	12	0.21	361.00	12698.00	38900	20230208	-51.52	18120	20231031	4.08	38900	-51.52	20230208	18120	4.08	20231031	38900	-51.52	20230208	18120	4.08	20231031	1.64	Y	294570	500	51 억		181491	N	N	2615	N	00	N
168	20231102	100916	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19110	610	2	3.30	266003050	13924	85.37	18820	19290	18820	24050	12950	18500	19103.92	1.77	0	3006	18946	18722	18486	18262	18026	18835	18375	51	5550	500	12950	10	1	10254685	1960	52.94	1.50	12	0.14	361.00	12698.00	38900	20230208	-50.87	18120	20231031	5.46	38900	-50.87	20230208	18120	5.46	20231031	38900	-50.87	20230208	18120	5.46	20231031	1.64	Y	294570	500	51 억		181491	N	N	2615	N	00	N
169	20231102	090923	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	19080	580	2	3.14	72458770	3815	23.39	18820	19120	18820	24050	12950	18500	18993.12	1.77	0	1794	18946	18722	18486	18262	18026	18835	18375	51	5550	500	12950	10	1	10254685	1957	52.85	1.50	12	0.04	361.00	12698.00	38900	20230208	-50.95	18120	20231031	5.30	38900	-50.95	20230208	18120	5.30	20231031	38900	-50.95	20230208	18120	5.30	20231031	1.64	Y	294570	500	51 억		181491	N	N	2615	N	00	N
170	20231101	160914	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18500	200	2	1.09	291633750	15810	77.46	18300	18710	18250	23750	12810	18300	18446.16	1.76	0	1390	19086	18692	18406	18012	17726	18550	17870	51	5450	500	12810	10	1	10254685	1897	51.25	1.46	12	0.15	361.00	12698.00	38900	20230208	-52.44	18120	20231031	2.10	38900	-52.44	20230208	18120	2.10	20231031	38900	-52.44	20230208	18120	2.10	20231031	1.62	Y	294570	500	51 억		180399	N	N	2615	N	00	N
171	20231101	150915	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18470	170	2	0.93	279329450	15144	74.20	18300	18710	18250	23750	12810	18300	18444.89	1.76	0	1075	19086	18692	18406	18012	17726	18550	17870	51	5450	500	12810	10	1	10254685	1894	51.16	1.45	12	0.15	361.00	12698.00	38900	20230208	-52.52	18120	20231031	1.93	38900	-52.52	20230208	18120	1.93	20231031	38900	-52.52	20230208	18120	1.93	20231031	1.62	Y	294570	500	51 억		180399	N	N	4632	N	00	N
172	20231101	140907	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18340	40	2	0.22	234956090	12737	62.41	18300	18710	18250	23750	12810	18300	18446.74	1.76	0	1475	19086	18692	18406	18012	17726	18550	17870	51	5450	500	12810	10	1	10254685	1881	50.80	1.44	12	0.12	361.00	12698.00	38900	20230208	-52.85	18120	20231031	1.21	38900	-52.85	20230208	18120	1.21	20231031	38900	-52.85	20230208	18120	1.21	20231031	1.62	Y	294570	500	51 억		180399	N	N	4632	N	00	N
173	20231101	130914	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18460	160	2	0.87	218816820	11859	58.10	18300	18710	18250	23750	12810	18300	18451.54	1.76	0	1688	19086	18692	18406	18012	17726	18550	17870	51	5450	500	12810	10	1	10254685	1893	51.14	1.45	12	0.12	361.00	12698.00	38900	20230208	-52.54	18120	20231031	1.88	38900	-52.54	20230208	18120	1.88	20231031	38900	-52.54	20230208	18120	1.88	20231031	1.62	Y	294570	500	51 억		180399	N	N	4632	N	00	N
174	20231101	120935	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18480	180	2	0.98	196208480	10632	52.09	18300	18710	18250	23750	12810	18300	18454.52	1.76	0	2033	19086	18692	18406	18012	17726	18550	17870	51	5450	500	12810	10	1	10254685	1895	51.19	1.46	12	0.10	361.00	12698.00	38900	20230208	-52.49	18120	20231031	1.99	38900	-52.49	20230208	18120	1.99	20231031	38900	-52.49	20230208	18120	1.99	20231031	1.62	Y	294570	500	51 억		180399	N	N	4632	N	00	N
175	20231101	110943	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18270	-30	5	-0.16	172478000	9339	45.76	18300	18710	18260	23750	12810	18300	18468.57	1.76	0	2301	19086	18692	18406	18012	17726	18550	17870	51	5450	500	12810	10	1	10254685	1874	50.61	1.44	12	0.09	361.00	12698.00	38900	20230208	-53.03	18120	20231031	0.83	38900	-53.03	20230208	18120	0.83	20231031	38900	-53.03	20230208	18120	0.83	20231031	1.62	Y	294570	500	51 억		180399	N	N	4632	N	00	N
176	20231101	100928	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18570	270	2	1.48	145875380	7893	38.67	18300	18710	18300	23750	12810	18300	18481.61	1.76	0	2292	19086	18692	18406	18012	17726	18550	17870	51	5450	500	12810	10	1	10254685	1904	51.44	1.46	12	0.08	361.00	12698.00	38900	20230208	-52.26	18120	20231031	2.48	38900	-52.26	20230208	18120	2.48	20231031	38900	-52.26	20230208	18120	2.48	20231031	1.62	Y	294570	500	51 억		180399	N	N	4632	N	00	N
177	20231101	090929	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	18500	200	2	1.09	33045500	1801	8.82	18300	18500	18300	23750	12810	18300	18348.42	1.76	0	296	19086	18692	18406	18012	17726	18550	17870	51	5450	500	12810	10	1	10254685	1897	51.25	1.46	12	0.02	361.00	12698.00	38900	20230208	-52.44	18120	20231031	2.10	38900	-52.44	20230208	18120	2.10	20231031	38900	-52.44	20230208	18120	2.10	20231031	1.62	Y	294570	500	51 억		180399	N	N	4632	N	00	N