KissMeData/035600/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	160441	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12150	670	2	5.84	3934779840	331695	674.97	11480	12160	11320	14920	8040	11480	11861.61	8.69	0	11912	11726	11602	11506	11382	11286	11590	11370	140	3440	500	8490	10	1	27904434	3390	5.92	0.81	12	1.19	2054.00	15061.00	14470	20230206	-16.03	10080	20231020	20.54	14470	-16.03	20230206	10080	20.54	20231020	14470	-16.03	20230206	10080	20.54	20231020	3.88	N	035600	500	139 억		2424887	N	N	66	N	00	N
3	20231130	150441	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11920	440	2	3.83	3075610580	260500	530.10	11480	12160	11320	14920	8040	11480	11806.57	8.69	0	15085	11726	11602	11506	11382	11286	11590	11370	140	3440	500	8490	10	1	27904434	3326	5.80	0.79	12	0.93	2054.00	15061.00	14470	20230206	-17.62	10080	20231020	18.25	14470	-17.62	20230206	10080	18.25	20231020	14470	-17.62	20230206	10080	18.25	20231020	3.88	N	035600	500	139 억		2424887	N	N	85	N	00	N
4	20231130	140438	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11510	30	2	0.26	639730860	55921	113.79	11480	11540	11320	14920	8040	11480	11439.90	8.69	0	15511	11726	11602	11506	11382	11286	11590	11370	140	3440	500	8490	10	1	27904434	3212	5.60	0.76	12	0.20	2054.00	15061.00	14470	20230206	-20.46	10080	20231020	14.19	14470	-20.46	20230206	10080	14.19	20231020	14470	-20.46	20230206	10080	14.19	20231020	3.88	N	035600	500	139 억		2424887	N	N	85	N	00	N
5	20231130	130438	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11450	-30	5	-0.26	535112160	46834	95.30	11480	11540	11320	14920	8040	11480	11425.72	8.69	0	16414	11726	11602	11506	11382	11286	11590	11370	140	3440	500	8490	10	1	27904434	3195	5.57	0.76	12	0.17	2054.00	15061.00	14470	20230206	-20.87	10080	20231020	13.59	14470	-20.87	20230206	10080	13.59	20231020	14470	-20.87	20230206	10080	13.59	20231020	3.88	N	035600	500	139 억		2424887	N	N	85	N	00	N
6	20231130	120446	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11470	-10	5	-0.09	466942000	40881	83.19	11480	11540	11320	14920	8040	11480	11421.98	8.69	0	14777	11726	11602	11506	11382	11286	11590	11370	140	3440	500	8490	10	1	27904434	3201	5.58	0.76	12	0.15	2054.00	15061.00	14470	20230206	-20.73	10080	20231020	13.79	14470	-20.73	20230206	10080	13.79	20231020	14470	-20.73	20230206	10080	13.79	20231020	3.88	N	035600	500	139 억		2424887	N	N	85	N	00	N
7	20231130	110442	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11460	-20	5	-0.17	361530060	31684	64.47	11480	11540	11320	14920	8040	11480	11410.49	8.69	0	12108	11726	11602	11506	11382	11286	11590	11370	140	3440	500	8490	10	1	27904434	3198	5.58	0.76	12	0.11	2054.00	15061.00	14470	20230206	-20.80	10080	20231020	13.69	14470	-20.80	20230206	10080	13.69	20231020	14470	-20.80	20230206	10080	13.69	20231020	3.88	N	035600	500	139 억		2424887	N	N	85	N	00	N
8	20231130	100437	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11490	10	2	0.09	280547540	24609	50.08	11480	11540	11320	14920	8040	11480	11400.20	8.69	0	8692	11726	11602	11506	11382	11286	11590	11370	140	3440	500	8490	10	1	27904434	3206	5.59	0.76	12	0.09	2054.00	15061.00	14470	20230206	-20.59	10080	20231020	13.99	14470	-20.59	20230206	10080	13.99	20231020	14470	-20.59	20230206	10080	13.99	20231020	3.88	N	035600	500	139 억		2424887	N	N	85	N	00	N
9	20231130	090439	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11470	-10	5	-0.09	20131250	1754	3.57	11480	11540	11450	14920	8040	11480	11477.34	8.69	0	-818	11726	11602	11506	11382	11286	11590	11370	140	3440	500	8490	10	1	27904434	3201	5.58	0.76	12	0.01	2054.00	15061.00	14470	20230206	-20.73	10080	20231020	13.79	14470	-20.73	20230206	10080	13.79	20231020	14470	-20.73	20230206	10080	13.79	20231020	3.88	N	035600	500	139 억		2424887	N	N	85	N	00	N
10	20231129	160437	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11480	-60	5	-0.52	566452130	49126	134.66	11480	11630	11410	15000	8080	11540	11531.53	8.63	0	10608	11813	11676	11603	11466	11393	11640	11430	140	3460	500	8530	10	1	27904434	3203	5.59	0.76	12	0.18	2054.00	15061.00	14470	20230206	-20.66	10080	20231020	13.89	14470	-20.66	20230206	10080	13.89	20231020	14470	-20.66	20230206	10080	13.89	20231020	3.84	N	035600	500	139 억		2408978	N	N	85	N	00	N
11	20231129	150440	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11510	-30	5	-0.26	528835270	45853	125.69	11480	11630	11410	15000	8080	11540	11533.28	8.63	0	9534	11813	11676	11603	11466	11393	11640	11430	140	3460	500	8530	10	1	27904434	3212	5.60	0.76	12	0.16	2054.00	15061.00	14470	20230206	-20.46	10080	20231020	14.19	14470	-20.46	20230206	10080	14.19	20231020	14470	-20.46	20230206	10080	14.19	20231020	3.84	N	035600	500	139 억		2408978	N	N	16	N	00	N
12	20231129	140438	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11570	30	2	0.26	418241050	36249	99.36	11480	11630	11410	15000	8080	11540	11538.00	8.63	0	8517	11813	11676	11603	11466	11393	11640	11430	140	3460	500	8530	10	1	27904434	3229	5.63	0.77	12	0.13	2054.00	15061.00	14470	20230206	-20.04	10080	20231020	14.78	14470	-20.04	20230206	10080	14.78	20231020	14470	-20.04	20230206	10080	14.78	20231020	3.84	N	035600	500	139 억		2408978	N	N	16	N	00	N
13	20231129	130440	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11560	20	2	0.17	398882100	34574	94.77	11480	11630	11410	15000	8080	11540	11537.05	8.63	0	8075	11813	11676	11603	11466	11393	11640	11430	140	3460	500	8530	10	1	27904434	3226	5.63	0.77	12	0.12	2054.00	15061.00	14470	20230206	-20.11	10080	20231020	14.68	14470	-20.11	20230206	10080	14.68	20231020	14470	-20.11	20230206	10080	14.68	20231020	3.84	N	035600	500	139 억		2408978	N	N	16	N	00	N
14	20231129	120440	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11560	20	2	0.17	324113140	28085	76.98	11480	11630	11410	15000	8080	11540	11540.44	8.63	0	7003	11813	11676	11603	11466	11393	11640	11430	140	3460	500	8530	10	1	27904434	3226	5.63	0.77	12	0.10	2054.00	15061.00	14470	20230206	-20.11	10080	20231020	14.68	14470	-20.11	20230206	10080	14.68	20231020	14470	-20.11	20230206	10080	14.68	20231020	3.84	N	035600	500	139 억		2408978	N	N	16	N	00	N
15	20231129	110439	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11550	10	2	0.09	256457350	22241	60.96	11480	11630	11410	15000	8080	11540	11530.84	8.63	0	5706	11813	11676	11603	11466	11393	11640	11430	140	3460	500	8530	10	1	27904434	3223	5.62	0.77	12	0.08	2054.00	15061.00	14470	20230206	-20.18	10080	20231020	14.58	14470	-20.18	20230206	10080	14.58	20231020	14470	-20.18	20230206	10080	14.58	20231020	3.84	N	035600	500	139 억		2408978	N	N	16	N	00	N
16	20231129	100438	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11580	40	2	0.35	226952000	19687	53.96	11480	11630	11410	15000	8080	11540	11528.01	8.63	0	4779	11813	11676	11603	11466	11393	11640	11430	140	3460	500	8530	10	1	27904434	3231	5.64	0.77	12	0.07	2054.00	15061.00	14470	20230206	-19.97	10080	20231020	14.88	14470	-19.97	20230206	10080	14.88	20231020	14470	-19.97	20230206	10080	14.88	20231020	3.84	N	035600	500	139 억		2408978	N	N	16	N	00	N
17	20231129	090435	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11480	-60	5	-0.52	33105330	2893	7.93	11480	11490	11410	15000	8080	11540	11443.25	8.63	0	-447	11813	11676	11603	11466	11393	11640	11430	140	3460	500	8530	10	1	27904434	3203	5.59	0.76	12	0.01	2054.00	15061.00	14470	20230206	-20.66	10080	20231020	13.89	14470	-20.66	20230206	10080	13.89	20231020	14470	-20.66	20230206	10080	13.89	20231020	3.84	N	035600	500	139 억		2408978	N	N	16	N	00	N
18	20231128	160438	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11540	-150	5	-1.28	421268210	36283	59.78	11690	11740	11530	15190	8190	11690	11610.69	8.65	0	-4981	11816	11752	11626	11562	11436	11785	11595	140	3500	500	8650	10	1	27904434	3220	5.62	0.77	12	0.13	2054.00	15061.00	14470	20230206	-20.25	10080	20231020	14.48	14470	-20.25	20230206	10080	14.48	20231020	14470	-20.25	20230206	10080	14.48	20231020	3.82	N	035600	500	139 억		2414167	N	N	16	N	00	N
19	20231128	150410	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11560	-130	5	-1.11	343424810	29550	48.69	11690	11740	11550	15190	8190	11690	11621.82	8.65	0	-3261	11816	11752	11626	11562	11436	11785	11595	140	3500	500	8650	10	1	27904434	3226	5.63	0.77	12	0.11	2054.00	15061.00	14470	20230206	-20.11	10080	20231020	14.68	14470	-20.11	20230206	10080	14.68	20231020	14470	-20.11	20230206	10080	14.68	20231020	3.82	N	035600	500	139 억		2414167	N	N	435	N	00	N
20	20231128	140437	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11600	-90	5	-0.77	296947970	25533	42.07	11690	11740	11570	15190	8190	11690	11629.97	8.65	0	-834	11816	11752	11626	11562	11436	11785	11595	140	3500	500	8650	10	1	27904434	3237	5.65	0.77	12	0.09	2054.00	15061.00	14470	20230206	-19.83	10080	20231020	15.08	14470	-19.83	20230206	10080	15.08	20231020	14470	-19.83	20230206	10080	15.08	20231020	3.82	N	035600	500	139 억		2414167	N	N	435	N	00	N
21	20231128	130435	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11600	-90	5	-0.77	263352190	22633	37.29	11690	11740	11580	15190	8190	11690	11635.76	8.65	0	-600	11816	11752	11626	11562	11436	11785	11595	140	3500	500	8650	10	1	27904434	3237	5.65	0.77	12	0.08	2054.00	15061.00	14470	20230206	-19.83	10080	20231020	15.08	14470	-19.83	20230206	10080	15.08	20231020	14470	-19.83	20230206	10080	15.08	20231020	3.82	N	035600	500	139 억		2414167	N	N	435	N	00	N
22	20231128	120435	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11620	-70	5	-0.60	227869290	19578	32.26	11690	11740	11580	15190	8190	11690	11639.05	8.65	0	-219	11816	11752	11626	11562	11436	11785	11595	140	3500	500	8650	10	1	27904434	3242	5.66	0.77	12	0.07	2054.00	15061.00	14470	20230206	-19.70	10080	20231020	15.28	14470	-19.70	20230206	10080	15.28	20231020	14470	-19.70	20230206	10080	15.28	20231020	3.82	N	035600	500	139 억		2414167	N	N	435	N	00	N
23	20231128	110435	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11660	-30	5	-0.26	198857570	17087	28.15	11690	11740	11580	15190	8190	11690	11637.95	8.65	0	29	11816	11752	11626	11562	11436	11785	11595	140	3500	500	8650	10	1	27904434	3254	5.68	0.77	12	0.06	2054.00	15061.00	14470	20230206	-19.42	10080	20231020	15.67	14470	-19.42	20230206	10080	15.67	20231020	14470	-19.42	20230206	10080	15.67	20231020	3.82	N	035600	500	139 억		2414167	N	N	435	N	00	N
24	20231128	100436	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11600	-90	5	-0.77	161701590	13894	22.89	11690	11740	11580	15190	8190	11690	11638.23	8.65	0	-33	11816	11752	11626	11562	11436	11785	11595	140	3500	500	8650	10	1	27904434	3237	5.65	0.77	12	0.05	2054.00	15061.00	14470	20230206	-19.83	10080	20231020	15.08	14470	-19.83	20230206	10080	15.08	20231020	14470	-19.83	20230206	10080	15.08	20231020	3.82	N	035600	500	139 억		2414167	N	N	435	N	00	N
25	20231128	090434	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11660	-30	5	-0.26	20624320	1766	2.91	11690	11690	11650	15190	8190	11690	11678.55	8.65	0	-209	11816	11752	11626	11562	11436	11785	11595	140	3500	500	8650	10	1	27904434	3254	5.68	0.77	12	0.01	2054.00	15061.00	14470	20230206	-19.42	10080	20231020	15.67	14470	-19.42	20230206	10080	15.67	20231020	14470	-19.42	20230206	10080	15.67	20231020	3.82	N	035600	500	139 억		2414167	N	N	435	N	00	N
26	20231127	160436	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11690	130	2	1.12	705578750	60614	76.29	11570	11690	11500	15020	8100	11560	11640.51	8.62	0	8746	11826	11692	11556	11422	11286	11760	11490	140	3460	500	8550	10	1	27904434	3262	5.69	0.78	12	0.22	2054.00	15061.00	14470	20230206	-19.21	10080	20231020	15.97	14470	-19.21	20230206	10080	15.97	20231020	14470	-19.21	20230206	10080	15.97	20231020	3.82	N	035600	500	139 억		2405607	N	N	435	N	00	N
27	20231127	150434	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11630	70	2	0.61	554748050	47696	60.03	11570	11690	11500	15020	8100	11560	11630.91	8.62	0	8844	11826	11692	11556	11422	11286	11760	11490	140	3460	500	8550	10	1	27904434	3245	5.66	0.77	12	0.17	2054.00	15061.00	14470	20230206	-19.63	10080	20231020	15.38	14470	-19.63	20230206	10080	15.38	20231020	14470	-19.63	20230206	10080	15.38	20231020	3.82	N	035600	500	139 억		2405607	N	N	16	N	00	N
28	20231127	140438	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11650	90	2	0.78	512803780	44091	55.50	11570	11690	11500	15020	8100	11560	11630.58	8.62	0	8289	11826	11692	11556	11422	11286	11760	11490	140	3460	500	8550	10	1	27904434	3251	5.67	0.77	12	0.16	2054.00	15061.00	14470	20230206	-19.49	10080	20231020	15.58	14470	-19.49	20230206	10080	15.58	20231020	14470	-19.49	20230206	10080	15.58	20231020	3.82	N	035600	500	139 억		2405607	N	N	16	N	00	N
29	20231127	130436	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11570	10	2	0.09	338913700	29167	36.71	11570	11690	11500	15020	8100	11560	11619.77	8.62	0	7389	11826	11692	11556	11422	11286	11760	11490	140	3460	500	8550	10	1	27904434	3229	5.63	0.77	12	0.10	2054.00	15061.00	14470	20230206	-20.04	10080	20231020	14.78	14470	-20.04	20230206	10080	14.78	20231020	14470	-20.04	20230206	10080	14.78	20231020	3.82	N	035600	500	139 억		2405607	N	N	16	N	00	N
30	20231127	120436	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11640	80	2	0.69	293884590	25284	31.82	11570	11690	11500	15020	8100	11560	11623.34	8.62	0	7450	11826	11692	11556	11422	11286	11760	11490	140	3460	500	8550	10	1	27904434	3248	5.67	0.77	12	0.09	2054.00	15061.00	14470	20230206	-19.56	10080	20231020	15.48	14470	-19.56	20230206	10080	15.48	20231020	14470	-19.56	20230206	10080	15.48	20231020	3.82	N	035600	500	139 억		2405607	N	N	16	N	00	N
31	20231127	110430	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11670	110	2	0.95	241700200	20802	26.18	11570	11690	11500	15020	8100	11560	11619.08	8.62	0	7482	11826	11692	11556	11422	11286	11760	11490	140	3460	500	8550	10	1	27904434	3256	5.68	0.77	12	0.07	2054.00	15061.00	14470	20230206	-19.35	10080	20231020	15.77	14470	-19.35	20230206	10080	15.77	20231020	14470	-19.35	20230206	10080	15.77	20231020	3.82	N	035600	500	139 억		2405607	N	N	16	N	00	N
32	20231127	100429	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11650	90	2	0.78	135786070	11725	14.76	11570	11670	11500	15020	8100	11560	11580.90	8.62	0	3812	11826	11692	11556	11422	11286	11760	11490	140	3460	500	8550	10	1	27904434	3251	5.67	0.77	12	0.04	2054.00	15061.00	14470	20230206	-19.49	10080	20231020	15.58	14470	-19.49	20230206	10080	15.58	20231020	14470	-19.49	20230206	10080	15.58	20231020	3.82	N	035600	500	139 억		2405607	N	N	16	N	00	N
33	20231127	090430	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11520	-40	5	-0.35	7874930	681	0.86	11570	11600	11520	15020	8100	11560	11563.77	8.62	0	-346	11826	11692	11556	11422	11286	11760	11490	140	3460	500	8550	10	1	27904434	3215	5.61	0.76	12	0.00	2054.00	15061.00	14470	20230206	-20.39	10080	20231020	14.29	14470	-20.39	20230206	10080	14.29	20231020	14470	-20.39	20230206	10080	14.29	20231020	3.82	N	035600	500	139 억		2405607	N	N	16	N	00	N
34	20231124	160426	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11560	130	2	1.14	917790010	79190	226.39	11490	11690	11420	14850	8010	11430	11589.72	8.57	0	12473	11636	11532	11476	11372	11316	11505	11345	140	3420	500	8450	10	1	27904434	3226	5.63	0.77	12	0.28	2054.00	15061.00	14470	20230206	-20.11	10080	20231020	14.68	14470	-20.11	20230206	10080	14.68	20231020	14470	-20.11	20230206	10080	14.68	20231020	3.82	N	035600	500	139 억		2392639	N	N	16	N	00	N
35	20231124	150431	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11590	160	2	1.40	866804800	74783	213.79	11490	11690	11420	14850	8010	11430	11590.93	8.57	0	11855	11636	11532	11476	11372	11316	11505	11345	140	3420	500	8450	10	1	27904434	3234	5.64	0.77	12	0.27	2054.00	15061.00	14470	20230206	-19.90	10080	20231020	14.98	14470	-19.90	20230206	10080	14.98	20231020	14470	-19.90	20230206	10080	14.98	20231020	3.82	N	035600	500	139 억		2392639	N	N	231	N	00	N
36	20231124	140433	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11640	210	2	1.84	795361950	68630	196.20	11490	11690	11420	14850	8010	11430	11589.13	8.57	0	12092	11636	11532	11476	11372	11316	11505	11345	140	3420	500	8450	10	1	27904434	3248	5.67	0.77	12	0.25	2054.00	15061.00	14470	20230206	-19.56	10080	20231020	15.48	14470	-19.56	20230206	10080	15.48	20231020	14470	-19.56	20230206	10080	15.48	20231020	3.82	N	035600	500	139 억		2392639	N	N	231	N	00	N
37	20231124	130431	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11640	210	2	1.84	735562340	63488	181.50	11490	11690	11420	14850	8010	11430	11585.85	8.57	0	12936	11636	11532	11476	11372	11316	11505	11345	140	3420	500	8450	10	1	27904434	3248	5.67	0.77	12	0.23	2054.00	15061.00	14470	20230206	-19.56	10080	20231020	15.48	14470	-19.56	20230206	10080	15.48	20231020	14470	-19.56	20230206	10080	15.48	20231020	3.82	N	035600	500	139 억		2392639	N	N	231	N	00	N
38	20231124	120434	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11650	220	2	1.92	643747240	55592	158.93	11490	11690	11420	14850	8010	11430	11579.85	8.57	0	13420	11636	11532	11476	11372	11316	11505	11345	140	3420	500	8450	10	1	27904434	3251	5.67	0.77	12	0.20	2054.00	15061.00	14470	20230206	-19.49	10080	20231020	15.58	14470	-19.49	20230206	10080	15.58	20231020	14470	-19.49	20230206	10080	15.58	20231020	3.82	N	035600	500	139 억		2392639	N	N	231	N	00	N
39	20231124	110432	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11630	200	2	1.75	524418280	45347	129.64	11490	11690	11420	14850	8010	11430	11564.56	8.57	0	12904	11636	11532	11476	11372	11316	11505	11345	140	3420	500	8450	10	1	27904434	3245	5.66	0.77	12	0.16	2054.00	15061.00	14470	20230206	-19.63	10080	20231020	15.38	14470	-19.63	20230206	10080	15.38	20231020	14470	-19.63	20230206	10080	15.38	20231020	3.82	N	035600	500	139 억		2392639	N	N	231	N	00	N
40	20231124	100430	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11600	170	2	1.49	279414420	24290	69.44	11490	11600	11420	14850	8010	11430	11503.27	8.57	0	9082	11636	11532	11476	11372	11316	11505	11345	140	3420	500	8450	10	1	27904434	3237	5.65	0.77	12	0.09	2054.00	15061.00	14470	20230206	-19.83	10080	20231020	15.08	14470	-19.83	20230206	10080	15.08	20231020	14470	-19.83	20230206	10080	15.08	20231020	3.82	N	035600	500	139 억		2392639	N	N	231	N	00	N
41	20231124	090431	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11510	80	2	0.70	15995330	1397	3.99	11490	11510	11420	14850	8010	11430	11449.77	8.57	0	85	11636	11532	11476	11372	11316	11505	11345	140	3420	500	8450	10	1	27904434	3212	5.60	0.76	12	0.01	2054.00	15061.00	14470	20230206	-20.46	10080	20231020	14.19	14470	-20.46	20230206	10080	14.19	20231020	14470	-20.46	20230206	10080	14.19	20231020	3.82	N	035600	500	139 억		2392639	N	N	231	N	00	N
42	20231123	160425	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11430	-150	5	-1.30	401282470	34918	63.26	11540	11580	11420	15050	8110	11580	11492.16	8.97	0	1862	11713	11646	11523	11456	11333	11680	11490	140	3470	500	8560	10	1	27904434	3189	5.56	0.76	12	0.13	2054.00	15061.00	14470	20230206	-21.01	10080	20231020	13.39	14470	-21.01	20230206	10080	13.39	20231020	14470	-21.01	20230206	10080	13.39	20231020	3.83	N	035600	500	139 억		2502001	N	N	231	N	00	N
43	20231123	150440	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11430	-150	5	-1.30	364448710	31695	57.42	11540	11580	11420	15050	8110	11580	11498.62	8.97	0	2317	11713	11646	11523	11456	11333	11680	11490	140	3470	500	8560	10	1	27904434	3189	5.56	0.76	12	0.11	2054.00	15061.00	14470	20230206	-21.01	10080	20231020	13.39	14470	-21.01	20230206	10080	13.39	20231020	14470	-21.01	20230206	10080	13.39	20231020	3.83	N	035600	500	139 억		2502001	N	N	22	N	00	N
44	20231123	140434	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11460	-120	5	-1.04	286166620	24849	45.02	11540	11580	11440	15050	8110	11580	11516.22	8.97	0	1592	11713	11646	11523	11456	11333	11680	11490	140	3470	500	8560	10	1	27904434	3198	5.58	0.76	12	0.09	2054.00	15061.00	14470	20230206	-20.80	10080	20231020	13.69	14470	-20.80	20230206	10080	13.69	20231020	14470	-20.80	20230206	10080	13.69	20231020	3.83	N	035600	500	139 억		2502001	N	N	22	N	00	N
45	20231123	130436	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11480	-100	5	-0.86	233260680	20236	36.66	11540	11580	11440	15050	8110	11580	11527.02	8.97	0	1285	11713	11646	11523	11456	11333	11680	11490	140	3470	500	8560	10	1	27904434	3203	5.59	0.76	12	0.07	2054.00	15061.00	14470	20230206	-20.66	10080	20231020	13.89	14470	-20.66	20230206	10080	13.89	20231020	14470	-20.66	20230206	10080	13.89	20231020	3.83	N	035600	500	139 억		2502001	N	N	22	N	00	N
46	20231123	120431	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11530	-50	5	-0.43	193072570	16742	30.33	11540	11580	11440	15050	8110	11580	11532.23	8.97	0	1401	11713	11646	11523	11456	11333	11680	11490	140	3470	500	8560	10	1	27904434	3217	5.61	0.77	12	0.06	2054.00	15061.00	14470	20230206	-20.32	10080	20231020	14.38	14470	-20.32	20230206	10080	14.38	20231020	14470	-20.32	20230206	10080	14.38	20231020	3.83	N	035600	500	139 억		2502001	N	N	22	N	00	N
47	20231123	110439	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11560	-20	5	-0.17	147132240	12758	23.11	11540	11580	11440	15050	8110	11580	11532.55	8.97	0	1119	11713	11646	11523	11456	11333	11680	11490	140	3470	500	8560	10	1	27904434	3226	5.63	0.77	12	0.05	2054.00	15061.00	14470	20230206	-20.11	10080	20231020	14.68	14470	-20.11	20230206	10080	14.68	20231020	14470	-20.11	20230206	10080	14.68	20231020	3.83	N	035600	500	139 억		2502001	N	N	22	N	00	N
48	20231123	100432	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11560	-20	5	-0.17	96284120	8355	15.14	11540	11580	11440	15050	8110	11580	11524.13	8.97	0	664	11713	11646	11523	11456	11333	11680	11490	140	3470	500	8560	10	1	27904434	3226	5.63	0.77	12	0.03	2054.00	15061.00	14470	20230206	-20.11	10080	20231020	14.68	14470	-20.11	20230206	10080	14.68	20231020	14470	-20.11	20230206	10080	14.68	20231020	3.83	N	035600	500	139 억		2502001	N	N	22	N	00	N
49	20231123	090428	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11440	-140	5	-1.21	12859870	1120	2.03	11540	11580	11440	15050	8110	11580	11482.03	8.97	0	-616	11713	11646	11523	11456	11333	11680	11490	140	3470	500	8560	10	1	27904434	3192	5.57	0.76	12	0.00	2054.00	15061.00	14470	20230206	-20.94	10080	20231020	13.49	14470	-20.94	20230206	10080	13.49	20231020	14470	-20.94	20230206	10080	13.49	20231020	3.83	N	035600	500	139 억		2502001	N	N	22	N	00	N
50	20231122	160416	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11580	40	2	0.35	631365810	54907	70.55	11510	11590	11400	15000	8080	11540	11498.81	8.75	0	2293	11646	11592	11486	11432	11326	11620	11460	140	3460	500	8530	10	1	27904434	3231	5.64	0.77	12	0.20	2054.00	15061.00	14470	20230206	-19.97	10080	20231020	14.88	14470	-19.97	20230206	10080	14.88	20231020	14470	-19.97	20230206	10080	14.88	20231020	3.83	N	035600	500	139 억		2442270	N	N	22	N	00	N
51	20231122	150426	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11550	10	2	0.09	472822630	41187	52.92	11510	11590	11400	15000	8080	11540	11479.90	8.75	0	1017	11646	11592	11486	11432	11326	11620	11460	140	3460	500	8530	10	1	27904434	3223	5.62	0.77	12	0.15	2054.00	15061.00	14470	20230206	-20.18	10080	20231020	14.58	14470	-20.18	20230206	10080	14.58	20231020	14470	-20.18	20230206	10080	14.58	20231020	3.83	N	035600	500	139 억		2442270	N	N	44	N	00	N
52	20231122	140419	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11570	30	2	0.26	399706320	34856	44.79	11510	11590	11400	15000	8080	11540	11467.36	8.75	0	808	11646	11592	11486	11432	11326	11620	11460	140	3460	500	8530	10	1	27904434	3229	5.63	0.77	12	0.12	2054.00	15061.00	14470	20230206	-20.04	10080	20231020	14.78	14470	-20.04	20230206	10080	14.78	20231020	14470	-20.04	20230206	10080	14.78	20231020	3.83	N	035600	500	139 억		2442270	N	N	44	N	00	N
53	20231122	130435	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11530	-10	5	-0.09	316999960	27702	35.60	11510	11540	11400	15000	8080	11540	11443.22	8.75	0	-1730	11646	11592	11486	11432	11326	11620	11460	140	3460	500	8530	10	1	27904434	3217	5.61	0.77	12	0.10	2054.00	15061.00	14470	20230206	-20.32	10080	20231020	14.38	14470	-20.32	20230206	10080	14.38	20231020	14470	-20.32	20230206	10080	14.38	20231020	3.83	N	035600	500	139 억		2442270	N	N	44	N	00	N
54	20231122	120436	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11470	-70	5	-0.61	261456900	22874	29.39	11510	11510	11400	15000	8080	11540	11430.31	8.75	0	-4625	11646	11592	11486	11432	11326	11620	11460	140	3460	500	8530	10	1	27904434	3201	5.58	0.76	12	0.08	2054.00	15061.00	14470	20230206	-20.73	10080	20231020	13.79	14470	-20.73	20230206	10080	13.79	20231020	14470	-20.73	20230206	10080	13.79	20231020	3.83	N	035600	500	139 억		2442270	N	N	44	N	00	N
55	20231122	110451	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11440	-100	5	-0.87	195491590	17107	21.98	11510	11510	11400	15000	8080	11540	11427.58	8.75	0	-3910	11646	11592	11486	11432	11326	11620	11460	140	3460	500	8530	10	1	27904434	3192	5.57	0.76	12	0.06	2054.00	15061.00	14470	20230206	-20.94	10080	20231020	13.49	14470	-20.94	20230206	10080	13.49	20231020	14470	-20.94	20230206	10080	13.49	20231020	3.83	N	035600	500	139 억		2442270	N	N	44	N	00	N
56	20231122	100441	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11410	-130	5	-1.13	140572850	12299	15.80	11510	11510	11400	15000	8080	11540	11429.62	8.75	0	-1973	11646	11592	11486	11432	11326	11620	11460	140	3460	500	8530	10	1	27904434	3184	5.56	0.76	12	0.04	2054.00	15061.00	14470	20230206	-21.15	10080	20231020	13.19	14470	-21.15	20230206	10080	13.19	20231020	14470	-21.15	20230206	10080	13.19	20231020	3.83	N	035600	500	139 억		2442270	N	N	44	N	00	N
57	20231122	090418	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11470	-70	5	-0.61	15085140	1317	1.69	11510	11510	11430	15000	8080	11540	11454.17	8.75	0	96	11646	11592	11486	11432	11326	11620	11460	140	3460	500	8530	10	1	27904434	3201	5.58	0.76	12	0.00	2054.00	15061.00	14470	20230206	-20.73	10080	20231020	13.79	14470	-20.73	20230206	10080	13.79	20231020	14470	-20.73	20230206	10080	13.79	20231020	3.83	N	035600	500	139 억		2442270	N	N	44	N	00	N
58	20231121	160422	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11540	140	2	1.23	893889250	77820	179.49	11440	11540	11380	14820	7980	11400	11486.57	8.68	0	19286	11566	11482	11366	11282	11166	11525	11325	140	3420	500	8430	10	1	27904434	3220	5.62	0.77	12	0.28	2054.00	15061.00	14470	20230206	-20.25	10080	20231020	14.48	14470	-20.25	20230206	10080	14.48	20231020	14470	-20.25	20230206	10080	14.48	20231020	3.83	N	035600	500	139 억		2422754	N	N	44	N	00	N
59	20231121	150423	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11530	130	2	1.14	821181080	71516	164.95	11440	11540	11380	14820	7980	11400	11482.48	8.68	0	19348	11566	11482	11366	11282	11166	11525	11325	140	3420	500	8430	10	1	27904434	3217	5.61	0.77	12	0.26	2054.00	15061.00	14470	20230206	-20.32	10080	20231020	14.38	14470	-20.32	20230206	10080	14.38	20231020	14470	-20.32	20230206	10080	14.38	20231020	3.83	N	035600	500	139 억		2422754	N	N	5	N	00	N
60	20231121	140417	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11510	110	2	0.96	728022630	63421	146.28	11440	11540	11380	14820	7980	11400	11479.20	8.68	0	19812	11566	11482	11366	11282	11166	11525	11325	140	3420	500	8430	10	1	27904434	3212	5.60	0.76	12	0.23	2054.00	15061.00	14470	20230206	-20.46	10080	20231020	14.19	14470	-20.46	20230206	10080	14.19	20231020	14470	-20.46	20230206	10080	14.19	20231020	3.83	N	035600	500	139 억		2422754	N	N	5	N	00	N
61	20231121	130416	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11490	90	2	0.79	644320320	56144	129.50	11440	11540	11380	14820	7980	11400	11476.21	8.68	0	19480	11566	11482	11366	11282	11166	11525	11325	140	3420	500	8430	10	1	27904434	3206	5.59	0.76	12	0.20	2054.00	15061.00	14470	20230206	-20.59	10080	20231020	13.99	14470	-20.59	20230206	10080	13.99	20231020	14470	-20.59	20230206	10080	13.99	20231020	3.83	N	035600	500	139 억		2422754	N	N	5	N	00	N
62	20231121	120415	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11530	130	2	1.14	556983340	48566	112.02	11440	11540	11380	14820	7980	11400	11468.59	8.68	0	18195	11566	11482	11366	11282	11166	11525	11325	140	3420	500	8430	10	1	27904434	3217	5.61	0.77	12	0.17	2054.00	15061.00	14470	20230206	-20.32	10080	20231020	14.38	14470	-20.32	20230206	10080	14.38	20231020	14470	-20.32	20230206	10080	14.38	20231020	3.83	N	035600	500	139 억		2422754	N	N	5	N	00	N
63	20231121	110415	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11530	130	2	1.14	389295260	34013	78.45	11440	11530	11380	14820	7980	11400	11445.48	8.68	0	17752	11566	11482	11366	11282	11166	11525	11325	140	3420	500	8430	10	1	27904434	3217	5.61	0.77	12	0.12	2054.00	15061.00	14470	20230206	-20.32	10080	20231020	14.38	14470	-20.32	20230206	10080	14.38	20231020	14470	-20.32	20230206	10080	14.38	20231020	3.83	N	035600	500	139 억		2422754	N	N	5	N	00	N
64	20231121	100406	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11440	40	2	0.35	177207430	15511	35.78	11440	11480	11380	14820	7980	11400	11424.63	8.68	0	7349	11566	11482	11366	11282	11166	11525	11325	140	3420	500	8430	10	1	27904434	3192	5.57	0.76	12	0.06	2054.00	15061.00	14470	20230206	-20.94	10080	20231020	13.49	14470	-20.94	20230206	10080	13.49	20231020	14470	-20.94	20230206	10080	13.49	20231020	3.83	N	035600	500	139 억		2422754	N	N	5	N	00	N
65	20231121	090411	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11390	-10	5	-0.09	10656870	935	2.16	11440	11440	11380	14820	7980	11400	11397.72	8.68	0	269	11566	11482	11366	11282	11166	11525	11325	140	3420	500	8430	10	1	27904434	3178	5.55	0.76	12	0.00	2054.00	15061.00	14470	20230206	-21.29	10080	20231020	13.00	14470	-21.29	20230206	10080	13.00	20231020	14470	-21.29	20230206	10080	13.00	20231020	3.83	N	035600	500	139 억		2422754	N	N	5	N	00	N
66	20231120	160413	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11400	40	2	0.35	490433600	42989	92.64	11250	11450	11250	14760	7960	11360	11408.42	8.71	0	6750	11500	11430	11330	11260	11160	11380	11210	140	3400	500	8400	10	1	27904434	3181	5.55	0.76	12	0.15	2054.00	15061.00	14470	20230206	-21.22	10080	20231020	13.10	14470	-21.22	20230206	10080	13.10	20231020	14470	-21.22	20230206	10080	13.10	20231020	3.87	N	035600	500	139 억		2429758	N	N	5	N	00	N
67	20231120	150416	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11440	80	2	0.70	447093750	39192	84.46	11250	11450	11250	14760	7960	11360	11407.78	8.71	0	5884	11500	11430	11330	11260	11160	11380	11210	140	3400	500	8400	10	1	27904434	3192	5.57	0.76	12	0.14	2054.00	15061.00	14470	20230206	-20.94	10080	20231020	13.49	14470	-20.94	20230206	10080	13.49	20231020	14470	-20.94	20230206	10080	13.49	20231020	3.87	N	035600	500	139 억		2429758	N	N	366	N	00	N
68	20231120	140416	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11410	50	2	0.44	338640500	29708	64.02	11250	11440	11250	14760	7960	11360	11398.97	8.71	0	3928	11500	11430	11330	11260	11160	11380	11210	140	3400	500	8400	10	1	27904434	3184	5.56	0.76	12	0.11	2054.00	15061.00	14470	20230206	-21.15	10080	20231020	13.19	14470	-21.15	20230206	10080	13.19	20231020	14470	-21.15	20230206	10080	13.19	20231020	3.87	N	035600	500	139 억		2429758	N	N	366	N	00	N
69	20231120	130413	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11430	70	2	0.62	289870690	25437	54.82	11250	11440	11250	14760	7960	11360	11395.63	8.71	0	2759	11500	11430	11330	11260	11160	11380	11210	140	3400	500	8400	10	1	27904434	3189	5.56	0.76	12	0.09	2054.00	15061.00	14470	20230206	-21.01	10080	20231020	13.39	14470	-21.01	20230206	10080	13.39	20231020	14470	-21.01	20230206	10080	13.39	20231020	3.87	N	035600	500	139 억		2429758	N	N	366	N	00	N
70	20231120	120413	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11420	60	2	0.53	252112980	22130	47.69	11250	11440	11250	14760	7960	11360	11392.36	8.71	0	2298	11500	11430	11330	11260	11160	11380	11210	140	3400	500	8400	10	1	27904434	3187	5.56	0.76	12	0.08	2054.00	15061.00	14470	20230206	-21.08	10080	20231020	13.29	14470	-21.08	20230206	10080	13.29	20231020	14470	-21.08	20230206	10080	13.29	20231020	3.87	N	035600	500	139 억		2429758	N	N	366	N	00	N
71	20231120	110412	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11400	40	2	0.35	122251980	10762	23.19	11250	11400	11250	14760	7960	11360	11359.60	8.71	0	2391	11500	11430	11330	11260	11160	11380	11210	140	3400	500	8400	10	1	27904434	3181	5.55	0.76	12	0.04	2054.00	15061.00	14470	20230206	-21.22	10080	20231020	13.10	14470	-21.22	20230206	10080	13.10	20231020	14470	-21.22	20230206	10080	13.10	20231020	3.87	N	035600	500	139 억		2429758	N	N	366	N	00	N
72	20231120	100412	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11390	30	2	0.26	68524790	6041	13.02	11250	11400	11250	14760	7960	11360	11343.29	8.71	0	1524	11500	11430	11330	11260	11160	11380	11210	140	3400	500	8400	10	1	27904434	3178	5.55	0.76	12	0.02	2054.00	15061.00	14470	20230206	-21.29	10080	20231020	13.00	14470	-21.29	20230206	10080	13.00	20231020	14470	-21.29	20230206	10080	13.00	20231020	3.87	N	035600	500	139 억		2429758	N	N	366	N	00	N
73	20231120	090415	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11270	-90	5	-0.79	11653160	1035	2.23	11250	11360	11250	14760	7960	11360	11259.09	8.71	0	120	11500	11430	11330	11260	11160	11380	11210	140	3400	500	8400	10	1	27904434	3145	5.49	0.75	12	0.00	2054.00	15061.00	14470	20230206	-22.11	10080	20231020	11.81	14470	-22.11	20230206	10080	11.81	20231020	14470	-22.11	20230206	10080	11.81	20231020	3.87	N	035600	500	139 억		2429758	N	N	366	N	00	N
74	20231117	160422	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11360	0	3	0.00	522937670	46237	62.36	11400	11400	11230	14760	7960	11360	11309.94	8.70	0	3893	11466	11412	11306	11252	11146	11440	11280	140	3400	500	8400	10	1	27904434	3170	5.53	0.75	12	0.17	2054.00	15061.00	14470	20230206	-21.49	10080	20231020	12.70	14470	-21.49	20230206	10080	12.70	20231020	14470	-21.49	20230206	10080	12.70	20231020	3.86	N	035600	500	139 억		2427412	N	N	366	N	00	N
75	20231117	150425	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11370	10	2	0.09	439222780	38875	52.43	11400	11400	11230	14760	7960	11360	11298.34	8.70	0	4522	11466	11412	11306	11252	11146	11440	11280	140	3400	500	8400	10	1	27904434	3173	5.54	0.75	12	0.14	2054.00	15061.00	14470	20230206	-21.42	10080	20231020	12.80	14470	-21.42	20230206	10080	12.80	20231020	14470	-21.42	20230206	10080	12.80	20231020	3.86	N	035600	500	139 억		2427412	N	N	20	N	00	N
76	20231117	140424	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11310	-50	5	-0.44	336808560	29840	40.25	11400	11400	11230	14760	7960	11360	11287.15	8.70	0	3903	11466	11412	11306	11252	11146	11440	11280	140	3400	500	8400	10	1	27904434	3156	5.51	0.75	12	0.11	2054.00	15061.00	14470	20230206	-21.84	10080	20231020	12.20	14470	-21.84	20230206	10080	12.20	20231020	14470	-21.84	20230206	10080	12.20	20231020	3.86	N	035600	500	139 억		2427412	N	N	20	N	00	N
77	20231117	130422	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11300	-60	5	-0.53	290106360	25705	34.67	11400	11400	11230	14760	7960	11360	11285.99	8.70	0	2143	11466	11412	11306	11252	11146	11440	11280	140	3400	500	8400	10	1	27904434	3153	5.50	0.75	12	0.09	2054.00	15061.00	14470	20230206	-21.91	10080	20231020	12.10	14470	-21.91	20230206	10080	12.10	20231020	14470	-21.91	20230206	10080	12.10	20231020	3.86	N	035600	500	139 억		2427412	N	N	20	N	00	N
78	20231117	120422	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11240	-120	5	-1.06	225009440	19925	26.87	11400	11400	11240	14760	7960	11360	11292.82	8.70	0	1421	11466	11412	11306	11252	11146	11440	11280	140	3400	500	8400	10	1	27904434	3136	5.47	0.75	12	0.07	2054.00	15061.00	14470	20230206	-22.32	10080	20231020	11.51	14470	-22.32	20230206	10080	11.51	20231020	14470	-22.32	20230206	10080	11.51	20231020	3.86	N	035600	500	139 억		2427412	N	N	20	N	00	N
79	20231117	110424	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11280	-80	5	-0.70	188343400	16669	22.48	11400	11400	11240	14760	7960	11360	11299.02	8.70	0	997	11466	11412	11306	11252	11146	11440	11280	140	3400	500	8400	10	1	27904434	3148	5.49	0.75	12	0.06	2054.00	15061.00	14470	20230206	-22.05	10080	20231020	11.90	14470	-22.05	20230206	10080	11.90	20231020	14470	-22.05	20230206	10080	11.90	20231020	3.86	N	035600	500	139 억		2427412	N	N	20	N	00	N
80	20231117	100423	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11260	-100	5	-0.88	107013280	9476	12.78	11400	11400	11240	14760	7960	11360	11293.09	8.70	0	-122	11466	11412	11306	11252	11146	11440	11280	140	3400	500	8400	10	1	27904434	3142	5.48	0.75	12	0.03	2054.00	15061.00	14470	20230206	-22.18	10080	20231020	11.71	14470	-22.18	20230206	10080	11.71	20231020	14470	-22.18	20230206	10080	11.71	20231020	3.86	N	035600	500	139 억		2427412	N	N	20	N	00	N
81	20231117	090424	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11300	-60	5	-0.53	21754450	1914	2.58	11400	11400	11300	14760	7960	11360	11365.96	8.70	0	-1131	11466	11412	11306	11252	11146	11440	11280	140	3400	500	8400	10	1	27904434	3153	5.50	0.75	12	0.01	2054.00	15061.00	14470	20230206	-21.91	10080	20231020	12.10	14470	-21.91	20230206	10080	12.10	20231020	14470	-21.91	20230206	10080	12.10	20231020	3.86	N	035600	500	139 억		2427412	N	N	20	N	00	N
82	20231116	160422	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11350	140	2	1.25	742451870	65808	140.94	11290	11350	11200	14570	7850	11210	11282.09	8.56	0	17129	11316	11262	11206	11152	11096	11265	11155	140	3360	500	8290	10	1	27904434	3167	5.53	0.75	12	0.24	2054.00	15061.00	14470	20230206	-21.56	10080	20231020	12.60	14470	-21.56	20230206	10080	12.60	20231020	14470	-21.56	20230206	10080	12.60	20231020	3.88	N	035600	500	139 억		2388473	N	N	850	N	00	N
83	20231116	150421	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11320	110	2	0.98	648580230	57525	123.20	11290	11340	11200	14570	7850	11210	11274.75	8.56	0	17685	11316	11262	11206	11152	11096	11265	11155	140	3360	500	8290	10	1	27904434	3159	5.51	0.75	12	0.21	2054.00	15061.00	14470	20230206	-21.77	10080	20231020	12.30	14470	-21.77	20230206	10080	12.30	20231020	14470	-21.77	20230206	10080	12.30	20231020	3.88	N	035600	500	139 억		2388473	N	N	850	N	00	N
84	20231116	140413	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11320	110	2	0.98	545623420	48421	103.70	11290	11340	11200	14570	7850	11210	11268.32	8.56	0	15267	11316	11262	11206	11152	11096	11265	11155	140	3360	500	8290	10	1	27904434	3159	5.51	0.75	12	0.17	2054.00	15061.00	14470	20230206	-21.77	10080	20231020	12.30	14470	-21.77	20230206	10080	12.30	20231020	14470	-21.77	20230206	10080	12.30	20231020	3.88	N	035600	500	139 억		2388473	N	N	850	N	00	N
85	20231116	130421	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11300	90	2	0.80	423126920	37583	80.49	11290	11320	11200	14570	7850	11210	11258.47	8.56	0	12544	11316	11262	11206	11152	11096	11265	11155	140	3360	500	8290	10	1	27904434	3153	5.50	0.75	12	0.13	2054.00	15061.00	14470	20230206	-21.91	10080	20231020	12.10	14470	-21.91	20230206	10080	12.10	20231020	14470	-21.91	20230206	10080	12.10	20231020	3.88	N	035600	500	139 억		2388473	N	N	850	N	00	N
86	20231116	120422	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11250	40	2	0.36	217172480	19337	41.41	11290	11290	11200	14570	7850	11210	11230.93	8.56	0	2220	11316	11262	11206	11152	11096	11265	11155	140	3360	500	8290	10	1	27904434	3139	5.48	0.75	12	0.07	2054.00	15061.00	14470	20230206	-22.25	10080	20231020	11.61	14470	-22.25	20230206	10080	11.61	20231020	14470	-22.25	20230206	10080	11.61	20231020	3.88	N	035600	500	139 억		2388473	N	N	850	N	00	N
87	20231116	110420	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11220	10	2	0.09	181821030	16191	34.68	11290	11290	11200	14570	7850	11210	11229.76	8.56	0	1283	11316	11262	11206	11152	11096	11265	11155	140	3360	500	8290	10	1	27904434	3131	5.46	0.74	12	0.06	2054.00	15061.00	14470	20230206	-22.46	10080	20231020	11.31	14470	-22.46	20230206	10080	11.31	20231020	14470	-22.46	20230206	10080	11.31	20231020	3.88	N	035600	500	139 억		2388473	N	N	850	N	00	N
88	20231116	100419	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11280	70	2	0.62	18011970	1599	3.42	11290	11290	11240	14570	7850	11210	11264.52	8.56	0	-562	11316	11262	11206	11152	11096	11265	11155	140	3360	500	8290	10	1	27904434	3148	5.49	0.75	12	0.01	2054.00	15061.00	14470	20230206	-22.05	10080	20231020	11.90	14470	-22.05	20230206	10080	11.90	20231020	14470	-22.05	20230206	10080	11.90	20231020	3.88	N	035600	500	139 억		2388473	N	N	850	N	00	N
89	20231116	090418	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11210	0	3	0.00	0	0	0.00	0	0	0	14570	7850	11210	0.00	8.56	0	0	11316	11262	11206	11152	11096	11265	11155	140	3360	500	8290	10	1	27904434	3128	5.46	0.74	12	0.00	2054.00	15061.00	14470	20230206	-22.53	10080	20231020	11.21	14470	-22.53	20230206	10080	11.21	20231020	14470	-22.53	20230206	10080	11.21	20231020	3.88	N	035600	500	139 억		2388473	N	N	850	N	00	N
90	20231115	160356	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11210	150	2	1.36	508742190	45349	108.05	11210	11260	11150	14370	7750	11060	11218.40	8.53	0	13729	11266	11162	11076	10972	10886	11215	11025	140	3310	500	8180	10	1	27904434	3128	5.46	0.74	12	0.16	2054.00	15061.00	14470	20230206	-22.53	10080	20231020	11.21	14470	-22.53	20230206	10080	11.21	20231020	14470	-22.53	20230206	10080	11.21	20231020	3.89	N	035600	500	139 억		2379803	N	N	850	N	00	N
91	20231115	150425	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11220	160	2	1.45	469775720	41875	99.77	11210	11260	11150	14370	7750	11060	11218.52	8.53	0	13040	11266	11162	11076	10972	10886	11215	11025	140	3310	500	8180	10	1	27904434	3131	5.46	0.74	12	0.15	2054.00	15061.00	14470	20230206	-22.46	10080	20231020	11.31	14470	-22.46	20230206	10080	11.31	20231020	14470	-22.46	20230206	10080	11.31	20231020	3.89	N	035600	500	139 억		2379803	N	N	623	N	00	N
92	20231115	140427	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11250	190	2	1.72	412681260	36795	87.67	11210	11260	11150	14370	7750	11060	11215.69	8.53	0	11127	11266	11162	11076	10972	10886	11215	11025	140	3310	500	8180	10	1	27904434	3139	5.48	0.75	12	0.13	2054.00	15061.00	14470	20230206	-22.25	10080	20231020	11.61	14470	-22.25	20230206	10080	11.61	20231020	14470	-22.25	20230206	10080	11.61	20231020	3.89	N	035600	500	139 억		2379803	N	N	623	N	00	N
93	20231115	130426	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11240	180	2	1.63	347063070	30957	73.76	11210	11260	11150	14370	7750	11060	11211.13	8.53	0	8622	11266	11162	11076	10972	10886	11215	11025	140	3310	500	8180	10	1	27904434	3136	5.47	0.75	12	0.11	2054.00	15061.00	14470	20230206	-22.32	10080	20231020	11.51	14470	-22.32	20230206	10080	11.51	20231020	14470	-22.32	20230206	10080	11.51	20231020	3.89	N	035600	500	139 억		2379803	N	N	623	N	00	N
94	20231115	120428	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11240	180	2	1.63	298323370	26619	63.42	11210	11260	11150	14370	7750	11060	11207.16	8.53	0	8452	11266	11162	11076	10972	10886	11215	11025	140	3310	500	8180	10	1	27904434	3136	5.47	0.75	12	0.10	2054.00	15061.00	14470	20230206	-22.32	10080	20231020	11.51	14470	-22.32	20230206	10080	11.51	20231020	14470	-22.32	20230206	10080	11.51	20231020	3.89	N	035600	500	139 억		2379803	N	N	623	N	00	N
95	20231115	110429	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11190	130	2	1.18	254559980	22714	54.12	11210	11260	11150	14370	7750	11060	11207.18	8.53	0	6995	11266	11162	11076	10972	10886	11215	11025	140	3310	500	8180	10	1	27904434	3123	5.45	0.74	12	0.08	2054.00	15061.00	14470	20230206	-22.67	10080	20231020	11.01	14470	-22.67	20230206	10080	11.01	20231020	14470	-22.67	20230206	10080	11.01	20231020	3.89	N	035600	500	139 억		2379803	N	N	623	N	00	N
96	20231115	100428	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11200	140	2	1.27	213068980	19005	45.28	11210	11260	11150	14370	7750	11060	11211.21	8.53	0	5615	11266	11162	11076	10972	10886	11215	11025	140	3310	500	8180	10	1	27904434	3125	5.45	0.74	12	0.07	2054.00	15061.00	14470	20230206	-22.60	10080	20231020	11.11	14470	-22.60	20230206	10080	11.11	20231020	14470	-22.60	20230206	10080	11.11	20231020	3.89	N	035600	500	139 억		2379803	N	N	623	N	00	N
97	20231115	090423	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11200	140	2	1.27	57197780	5104	12.16	11210	11260	11150	14370	7750	11060	11206.46	8.53	0	1591	11266	11162	11076	10972	10886	11215	11025	140	3310	500	8180	10	1	27904434	3125	5.45	0.74	12	0.02	2054.00	15061.00	14470	20230206	-22.60	10080	20231020	11.11	14470	-22.60	20230206	10080	11.11	20231020	14470	-22.60	20230206	10080	11.11	20231020	3.89	N	035600	500	139 억		2379803	N	N	623	N	00	N
98	20231114	160419	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11060	80	2	0.73	461445590	41532	209.75	10990	11180	10990	14270	7690	10980	11110.66	8.45	0	14764	11173	11076	11003	10906	10833	11040	10870	140	3290	500	8120	10	1	27904434	3086	5.38	0.73	12	0.15	2054.00	15061.00	14470	20230206	-23.57	10080	20231020	9.72	14470	-23.57	20230206	10080	9.72	20231020	14470	-23.57	20230206	10080	9.72	20231020	3.88	N	035600	500	139 억		2358572	N	N	623	N	00	N
99	20231114	150420	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11170	190	2	1.73	382234270	34381	173.63	10990	11180	10990	14270	7690	10980	11117.60	8.45	0	11964	11173	11076	11003	10906	10833	11040	10870	140	3290	500	8120	10	1	27904434	3117	5.44	0.74	12	0.12	2054.00	15061.00	14470	20230206	-22.81	10080	20231020	10.81	14470	-22.81	20230206	10080	10.81	20231020	14470	-22.81	20230206	10080	10.81	20231020	3.88	N	035600	500	139 억		2358572	N	N	420	N	00	N
100	20231114	140419	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11170	190	2	1.73	328933820	29611	149.54	10990	11170	10990	14270	7690	10980	11108.50	8.45	0	11229	11173	11076	11003	10906	10833	11040	10870	140	3290	500	8120	10	1	27904434	3117	5.44	0.74	12	0.11	2054.00	15061.00	14470	20230206	-22.81	10080	20231020	10.81	14470	-22.81	20230206	10080	10.81	20231020	14470	-22.81	20230206	10080	10.81	20231020	3.88	N	035600	500	139 억		2358572	N	N	420	N	00	N
101	20231114	130422	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11150	170	2	1.55	273610480	24650	124.49	10990	11160	10990	14270	7690	10980	11099.82	8.45	0	9613	11173	11076	11003	10906	10833	11040	10870	140	3290	500	8120	10	1	27904434	3111	5.43	0.74	12	0.09	2054.00	15061.00	14470	20230206	-22.94	10080	20231020	10.62	14470	-22.94	20230206	10080	10.62	20231020	14470	-22.94	20230206	10080	10.62	20231020	3.88	N	035600	500	139 억		2358572	N	N	420	N	00	N
102	20231114	120421	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11130	150	2	1.37	192371540	17356	87.65	10990	11140	10990	14270	7690	10980	11083.86	8.45	0	8302	11173	11076	11003	10906	10833	11040	10870	140	3290	500	8120	10	1	27904434	3106	5.42	0.74	12	0.06	2054.00	15061.00	14470	20230206	-23.08	10080	20231020	10.42	14470	-23.08	20230206	10080	10.42	20231020	14470	-23.08	20230206	10080	10.42	20231020	3.88	N	035600	500	139 억		2358572	N	N	420	N	00	N
103	20231114	110425	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11130	150	2	1.37	153823570	13891	70.15	10990	11140	10990	14270	7690	10980	11073.61	8.45	0	7378	11173	11076	11003	10906	10833	11040	10870	140	3290	500	8120	10	1	27904434	3106	5.42	0.74	12	0.05	2054.00	15061.00	14470	20230206	-23.08	10080	20231020	10.42	14470	-23.08	20230206	10080	10.42	20231020	14470	-23.08	20230206	10080	10.42	20231020	3.88	N	035600	500	139 억		2358572	N	N	420	N	00	N
104	20231114	100422	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11060	80	2	0.73	63890300	5782	29.20	10990	11090	10990	14270	7690	10980	11049.86	8.45	0	2511	11173	11076	11003	10906	10833	11040	10870	140	3290	500	8120	10	1	27904434	3086	5.38	0.73	12	0.02	2054.00	15061.00	14470	20230206	-23.57	10080	20231020	9.72	14470	-23.57	20230206	10080	9.72	20231020	14470	-23.57	20230206	10080	9.72	20231020	3.88	N	035600	500	139 억		2358572	N	N	420	N	00	N
105	20231114	090417	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11020	40	2	0.36	14719730	1335	6.74	10990	11090	10990	14270	7690	10980	11026.01	8.45	0	1035	11173	11076	11003	10906	10833	11040	10870	140	3290	500	8120	10	1	27904434	3075	5.37	0.73	12	0.00	2054.00	15061.00	14470	20230206	-23.84	10080	20231020	9.33	14470	-23.84	20230206	10080	9.33	20231020	14470	-23.84	20230206	10080	9.33	20231020	3.88	N	035600	500	139 억		2358572	N	N	420	N	00	N
106	20231113	160416	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10980	-20	5	-0.18	214850910	19560	58.68	11090	11100	10930	14300	7700	11000	10984.20	8.44	0	4076	11246	11122	11026	10902	10806	11075	10855	140	3300	500	8140	10	1	27904434	3064	5.35	0.73	12	0.07	2054.00	15061.00	14470	20230206	-24.12	10080	20231020	8.93	14470	-24.12	20230206	10080	8.93	20231020	14470	-24.12	20230206	10080	8.93	20231020	3.89	N	035600	500	139 억		2354922	N	N	420	N	00	N
107	20231113	150414	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10960	-40	5	-0.36	159083280	14471	43.41	11090	11100	10940	14300	7700	11000	10993.25	8.44	0	3188	11246	11122	11026	10902	10806	11075	10855	140	3300	500	8140	10	1	27904434	3058	5.34	0.73	12	0.05	2054.00	15061.00	14470	20230206	-24.26	10080	20231020	8.73	14470	-24.26	20230206	10080	8.73	20231020	14470	-24.26	20230206	10080	8.73	20231020	3.89	N	035600	500	139 억		2354922	N	N	23	N	00	N
108	20231113	140412	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10950	-50	5	-0.45	112139950	10185	30.56	11090	11100	10950	14300	7700	11000	11010.30	8.44	0	2084	11246	11122	11026	10902	10806	11075	10855	140	3300	500	8140	10	1	27904434	3056	5.33	0.73	12	0.04	2054.00	15061.00	14470	20230206	-24.33	10080	20231020	8.63	14470	-24.33	20230206	10080	8.63	20231020	14470	-24.33	20230206	10080	8.63	20231020	3.89	N	035600	500	139 억		2354922	N	N	23	N	00	N
109	20231113	130412	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10960	-40	5	-0.36	92131530	8360	25.08	11090	11100	10960	14300	7700	11000	11020.52	8.44	0	1330	11246	11122	11026	10902	10806	11075	10855	140	3300	500	8140	10	1	27904434	3058	5.34	0.73	12	0.03	2054.00	15061.00	14470	20230206	-24.26	10080	20231020	8.73	14470	-24.26	20230206	10080	8.73	20231020	14470	-24.26	20230206	10080	8.73	20231020	3.89	N	035600	500	139 억		2354922	N	N	23	N	00	N
110	20231113	120412	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11000	0	3	0.00	78945700	7158	21.47	11090	11100	10980	14300	7700	11000	11029.02	8.44	0	1602	11246	11122	11026	10902	10806	11075	10855	140	3300	500	8140	10	1	27904434	3069	5.36	0.73	12	0.03	2054.00	15061.00	14470	20230206	-23.98	10080	20231020	9.13	14470	-23.98	20230206	10080	9.13	20231020	14470	-23.98	20230206	10080	9.13	20231020	3.89	N	035600	500	139 억		2354922	N	N	23	N	00	N
111	20231113	110411	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11010	10	2	0.09	57387330	5197	15.59	11090	11100	11010	14300	7700	11000	11042.40	8.44	0	1106	11246	11122	11026	10902	10806	11075	10855	140	3300	500	8140	10	1	27904434	3072	5.36	0.73	12	0.02	2054.00	15061.00	14470	20230206	-23.91	10080	20231020	9.23	14470	-23.91	20230206	10080	9.23	20231020	14470	-23.91	20230206	10080	9.23	20231020	3.89	N	035600	500	139 억		2354922	N	N	23	N	00	N
112	20231113	100410	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11030	30	2	0.27	34411680	3112	9.34	11090	11100	11010	14300	7700	11000	11057.74	8.44	0	848	11246	11122	11026	10902	10806	11075	10855	140	3300	500	8140	10	1	27904434	3078	5.37	0.73	12	0.01	2054.00	15061.00	14470	20230206	-23.77	10080	20231020	9.42	14470	-23.77	20230206	10080	9.42	20231020	14470	-23.77	20230206	10080	9.42	20231020	3.89	N	035600	500	139 억		2354922	N	N	23	N	00	N
113	20231113	090413	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11030	30	2	0.27	18802960	1697	5.09	11090	11100	11020	14300	7700	11000	11080.12	8.44	0	212	11246	11122	11026	10902	10806	11075	10855	140	3300	500	8140	10	1	27904434	3078	5.37	0.73	12	0.01	2054.00	15061.00	14470	20230206	-23.77	10080	20231020	9.42	14470	-23.77	20230206	10080	9.42	20231020	14470	-23.77	20230206	10080	9.42	20231020	3.89	N	035600	500	139 억		2354922	N	N	23	N	00	N
114	20231110	160430	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11000	-190	5	-1.70	366599850	33329	80.55	11050	11150	10930	14540	7840	11190	10999.42	8.43	0	4134	11276	11232	11146	11102	11016	11255	11125	140	3350	500	8280	10	1	27904434	3069	5.36	0.73	12	0.12	2054.00	15061.00	14470	20230206	-23.98	10080	20231020	9.13	14470	-23.98	20230206	10080	9.13	20231020	14470	-23.98	20230206	10080	9.13	20231020	3.89	N	035600	500	139 억		2352271	N	N	23	N	00	N
115	20231110	150419	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11010	-180	5	-1.61	308402120	28047	67.78	11050	11150	10930	14540	7840	11190	10995.90	8.43	0	3008	11276	11232	11146	11102	11016	11255	11125	140	3350	500	8280	10	1	27904434	3072	5.36	0.73	12	0.10	2054.00	15061.00	14470	20230206	-23.91	10080	20231020	9.23	14470	-23.91	20230206	10080	9.23	20231020	14470	-23.91	20230206	10080	9.23	20231020	3.89	N	035600	500	139 억		2352271	N	N	34	N	00	N
116	20231110	140415	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10950	-240	5	-2.14	273566260	24875	60.12	11050	11150	10930	14540	7840	11190	10997.64	8.43	0	2215	11276	11232	11146	11102	11016	11255	11125	140	3350	500	8280	10	1	27904434	3056	5.33	0.73	12	0.09	2054.00	15061.00	14470	20230206	-24.33	10080	20231020	8.63	14470	-24.33	20230206	10080	8.63	20231020	14470	-24.33	20230206	10080	8.63	20231020	3.89	N	035600	500	139 억		2352271	N	N	34	N	00	N
117	20231110	130417	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11000	-190	5	-1.70	240136410	21826	52.75	11050	11150	10930	14540	7840	11190	11002.31	8.43	0	1824	11276	11232	11146	11102	11016	11255	11125	140	3350	500	8280	10	1	27904434	3069	5.36	0.73	12	0.08	2054.00	15061.00	14470	20230206	-23.98	10080	20231020	9.13	14470	-23.98	20230206	10080	9.13	20231020	14470	-23.98	20230206	10080	9.13	20231020	3.89	N	035600	500	139 억		2352271	N	N	34	N	00	N
118	20231110	120417	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10960	-230	5	-2.06	227029380	20632	49.86	11050	11150	10930	14540	7840	11190	11003.75	8.43	0	1890	11276	11232	11146	11102	11016	11255	11125	140	3350	500	8280	10	1	27904434	3058	5.34	0.73	12	0.07	2054.00	15061.00	14470	20230206	-24.26	10080	20231020	8.73	14470	-24.26	20230206	10080	8.73	20231020	14470	-24.26	20230206	10080	8.73	20231020	3.89	N	035600	500	139 억		2352271	N	N	34	N	00	N
119	20231110	110414	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11000	-190	5	-1.70	201167300	18276	44.17	11050	11150	10930	14540	7840	11190	11007.18	8.43	0	1182	11276	11232	11146	11102	11016	11255	11125	140	3350	500	8280	10	1	27904434	3069	5.36	0.73	12	0.07	2054.00	15061.00	14470	20230206	-23.98	10080	20231020	9.13	14470	-23.98	20230206	10080	9.13	20231020	14470	-23.98	20230206	10080	9.13	20231020	3.89	N	035600	500	139 억		2352271	N	N	34	N	00	N
120	20231110	100416	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10940	-250	5	-2.23	167773740	15234	36.82	11050	11150	10930	14540	7840	11190	11013.11	8.43	0	62	11276	11232	11146	11102	11016	11255	11125	140	3350	500	8280	10	1	27904434	3053	5.33	0.73	12	0.05	2054.00	15061.00	14470	20230206	-24.40	10080	20231020	8.53	14470	-24.40	20230206	10080	8.53	20231020	14470	-24.40	20230206	10080	8.53	20231020	3.89	N	035600	500	139 억		2352271	N	N	34	N	00	N
121	20231110	090410	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11030	-160	5	-1.43	9240820	837	2.02	11050	11050	11010	14540	7840	11190	11040.41	8.43	0	143	11276	11232	11146	11102	11016	11255	11125	140	3350	500	8280	10	1	27904434	3078	5.37	0.73	12	0.00	2054.00	15061.00	14470	20230206	-23.77	10080	20231020	9.42	14470	-23.77	20230206	10080	9.42	20231020	14470	-23.77	20230206	10080	9.42	20231020	3.89	N	035600	500	139 억		2352271	N	N	34	N	00	N
122	20231109	160405	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11190	70	2	0.63	459913900	41318	112.23	11170	11190	11060	14450	7790	11120	11130.94	8.52	0	9563	11293	11206	11143	11056	10993	11175	11025	140	3330	500	8220	10	1	27904434	3123	5.45	0.74	12	0.15	2054.00	15061.00	14470	20230206	-22.67	10080	20231020	11.01	14470	-22.67	20230206	10080	11.01	20231020	14470	-22.67	20230206	10080	11.01	20231020	3.88	N	035600	500	139 억		2377344	N	N	34	N	00	N
123	20231109	150407	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11140	20	2	0.18	374167500	33645	91.39	11170	11170	11060	14450	7790	11120	11121.04	8.52	0	8430	11293	11206	11143	11056	10993	11175	11025	140	3330	500	8220	10	1	27904434	3109	5.42	0.74	12	0.12	2054.00	15061.00	14470	20230206	-23.01	10080	20231020	10.52	14470	-23.01	20230206	10080	10.52	20231020	14470	-23.01	20230206	10080	10.52	20231020	3.88	N	035600	500	139 억		2377344	N	N	1670	N	00	N
124	20231109	140405	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11150	30	2	0.27	345723570	31093	84.46	11170	11170	11060	14450	7790	11120	11119.02	8.52	0	7910	11293	11206	11143	11056	10993	11175	11025	140	3330	500	8220	10	1	27904434	3111	5.43	0.74	12	0.11	2054.00	15061.00	14470	20230206	-22.94	10080	20231020	10.62	14470	-22.94	20230206	10080	10.62	20231020	14470	-22.94	20230206	10080	10.62	20231020	3.88	N	035600	500	139 억		2377344	N	N	1670	N	00	N
125	20231109	130407	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11060	-60	5	-0.54	282571090	25425	69.06	11170	11170	11060	14450	7790	11120	11113.90	8.52	0	6588	11293	11206	11143	11056	10993	11175	11025	140	3330	500	8220	10	1	27904434	3086	5.38	0.73	12	0.09	2054.00	15061.00	14470	20230206	-23.57	10080	20231020	9.72	14470	-23.57	20230206	10080	9.72	20231020	14470	-23.57	20230206	10080	9.72	20231020	3.88	N	035600	500	139 억		2377344	N	N	1670	N	00	N
126	20231109	120408	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11110	-10	5	-0.09	221053960	19876	53.99	11170	11170	11080	14450	7790	11120	11121.65	8.52	0	5018	11293	11206	11143	11056	10993	11175	11025	140	3330	500	8220	10	1	27904434	3100	5.41	0.74	12	0.07	2054.00	15061.00	14470	20230206	-23.22	10080	20231020	10.22	14470	-23.22	20230206	10080	10.22	20231020	14470	-23.22	20230206	10080	10.22	20231020	3.88	N	035600	500	139 억		2377344	N	N	1670	N	00	N
127	20231109	110408	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11130	10	2	0.09	130636280	11751	31.92	11170	11170	11080	14450	7790	11120	11117.03	8.52	0	4805	11293	11206	11143	11056	10993	11175	11025	140	3330	500	8220	10	1	27904434	3106	5.42	0.74	12	0.04	2054.00	15061.00	14470	20230206	-23.08	10080	20231020	10.42	14470	-23.08	20230206	10080	10.42	20231020	14470	-23.08	20230206	10080	10.42	20231020	3.88	N	035600	500	139 억		2377344	N	N	1670	N	00	N
128	20231109	100404	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11100	-20	5	-0.18	59088050	5319	14.45	11170	11170	11080	14450	7790	11120	11108.84	8.52	0	1325	11293	11206	11143	11056	10993	11175	11025	140	3330	500	8220	10	1	27904434	3097	5.40	0.74	12	0.02	2054.00	15061.00	14470	20230206	-23.29	10080	20231020	10.12	14470	-23.29	20230206	10080	10.12	20231020	14470	-23.29	20230206	10080	10.12	20231020	3.88	N	035600	500	139 억		2377344	N	N	1670	N	00	N
129	20231109	090405	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11130	10	2	0.09	10263510	921	2.50	11170	11170	11120	14450	7790	11120	11144.22	8.52	0	46	11293	11206	11143	11056	10993	11175	11025	140	3330	500	8220	10	1	27904434	3106	5.42	0.74	12	0.00	2054.00	15061.00	14470	20230206	-23.08	10080	20231020	10.42	14470	-23.08	20230206	10080	10.42	20231020	14470	-23.08	20230206	10080	10.42	20231020	3.88	N	035600	500	139 억		2377344	N	N	1670	N	00	N
130	20231108	160403	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11120	-20	5	-0.18	408324720	36668	44.72	11140	11230	11080	14480	7800	11140	11135.83	8.51	0	2222	11366	11252	11096	10982	10826	11175	10905	140	3340	500	8240	10	1	27904434	3103	5.41	0.74	12	0.13	2054.00	15061.00	14470	20230206	-23.15	10080	20231020	10.32	14470	-23.15	20230206	10080	10.32	20231020	14470	-23.15	20230206	10080	10.32	20231020	3.84	N	035600	500	139 억		2375371	N	N	1670	N	00	N
131	20231108	150406	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11120	-20	5	-0.18	379165420	34045	41.52	11140	11230	11080	14480	7800	11140	11137.18	8.51	0	2169	11366	11252	11096	10982	10826	11175	10905	140	3340	500	8240	10	1	27904434	3103	5.41	0.74	12	0.12	2054.00	15061.00	14470	20230206	-23.15	10080	20231020	10.32	14470	-23.15	20230206	10080	10.32	20231020	14470	-23.15	20230206	10080	10.32	20231020	3.84	N	035600	500	139 억		2375371	N	N	7691	N	00	N
132	20231108	140404	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11120	-20	5	-0.18	325633080	29224	35.64	11140	11230	11090	14480	7800	11140	11142.66	8.51	0	2848	11366	11252	11096	10982	10826	11175	10905	140	3340	500	8240	10	1	27904434	3103	5.41	0.74	12	0.10	2054.00	15061.00	14470	20230206	-23.15	10080	20231020	10.32	14470	-23.15	20230206	10080	10.32	20231020	14470	-23.15	20230206	10080	10.32	20231020	3.84	N	035600	500	139 억		2375371	N	N	7691	N	00	N
133	20231108	130405	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11150	10	2	0.09	257082500	23070	28.13	11140	11230	11090	14480	7800	11140	11143.58	8.51	0	2108	11366	11252	11096	10982	10826	11175	10905	140	3340	500	8240	10	1	27904434	3111	5.43	0.74	12	0.08	2054.00	15061.00	14470	20230206	-22.94	10080	20231020	10.62	14470	-22.94	20230206	10080	10.62	20231020	14470	-22.94	20230206	10080	10.62	20231020	3.84	N	035600	500	139 억		2375371	N	N	7691	N	00	N
134	20231108	120405	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11140	0	3	0.00	233866040	20985	25.59	11140	11230	11090	14480	7800	11140	11144.44	8.51	0	2206	11366	11252	11096	10982	10826	11175	10905	140	3340	500	8240	10	1	27904434	3109	5.42	0.74	12	0.08	2054.00	15061.00	14470	20230206	-23.01	10080	20231020	10.52	14470	-23.01	20230206	10080	10.52	20231020	14470	-23.01	20230206	10080	10.52	20231020	3.84	N	035600	500	139 억		2375371	N	N	7691	N	00	N
135	20231108	110403	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11130	-10	5	-0.09	194920650	17490	21.33	11140	11230	11090	14480	7800	11140	11144.69	8.51	0	2063	11366	11252	11096	10982	10826	11175	10905	140	3340	500	8240	10	1	27904434	3106	5.42	0.74	12	0.06	2054.00	15061.00	14470	20230206	-23.08	10080	20231020	10.42	14470	-23.08	20230206	10080	10.42	20231020	14470	-23.08	20230206	10080	10.42	20231020	3.84	N	035600	500	139 억		2375371	N	N	7691	N	00	N
136	20231108	100404	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11110	-30	5	-0.27	108125690	9690	11.82	11140	11230	11090	14480	7800	11140	11158.48	8.51	0	-1115	11366	11252	11096	10982	10826	11175	10905	140	3340	500	8240	10	1	27904434	3100	5.41	0.74	12	0.03	2054.00	15061.00	14470	20230206	-23.22	10080	20231020	10.22	14470	-23.22	20230206	10080	10.22	20231020	14470	-23.22	20230206	10080	10.22	20231020	3.84	N	035600	500	139 억		2375371	N	N	7691	N	00	N
137	20231108	090403	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11190	50	2	0.45	20680330	1848	2.25	11140	11230	11130	14480	7800	11140	11190.65	8.51	0	-404	11366	11252	11096	10982	10826	11175	10905	140	3340	500	8240	10	1	27904434	3123	5.45	0.74	12	0.01	2054.00	15061.00	14470	20230206	-22.67	10080	20231020	11.01	14470	-22.67	20230206	10080	11.01	20231020	14470	-22.67	20230206	10080	11.01	20231020	3.84	N	035600	500	139 억		2375371	N	N	7691	N	00	N
138	20231107	160404	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11140	0	3	0.00	909855550	81993	64.39	11150	11210	10940	14480	7800	11140	11096.60	8.42	0	26884	11300	11220	11070	10990	10840	11260	11030	140	3340	500	8240	10	1	27904434	3109	5.42	0.74	12	0.29	2054.00	15061.00	14470	20230206	-23.01	10080	20231020	10.52	14470	-23.01	20230206	10080	10.52	20231020	14470	-23.01	20230206	10080	10.52	20231020	3.87	N	035600	500	139 억		2348797	N	N	7691	N	00	N
139	20231107	150404	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11090	-50	5	-0.45	843241470	75999	59.68	11150	11210	10940	14480	7800	11140	11095.43	8.42	0	27464	11300	11220	11070	10990	10840	11260	11030	140	3340	500	8240	10	1	27904434	3095	5.40	0.74	12	0.27	2054.00	15061.00	14470	20230206	-23.36	10080	20231020	10.02	14470	-23.36	20230206	10080	10.02	20231020	14470	-23.36	20230206	10080	10.02	20231020	3.87	N	035600	500	139 억		2348797	N	N	18468	N	00	N
140	20231107	140407	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11010	-130	5	-1.17	772144610	69562	54.63	11150	11210	10940	14480	7800	11140	11100.09	8.42	0	27409	11300	11220	11070	10990	10840	11260	11030	140	3340	500	8240	10	1	27904434	3072	5.36	0.73	12	0.25	2054.00	15061.00	14470	20230206	-23.91	10080	20231020	9.23	14470	-23.91	20230206	10080	9.23	20231020	14470	-23.91	20230206	10080	9.23	20231020	3.87	N	035600	500	139 억		2348797	N	N	18468	N	00	N
141	20231107	130405	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11000	-140	5	-1.26	698503200	62870	49.37	11150	11210	10940	14480	7800	11140	11110.28	8.42	0	24873	11300	11220	11070	10990	10840	11260	11030	140	3340	500	8240	10	1	27904434	3069	5.36	0.73	12	0.23	2054.00	15061.00	14470	20230206	-23.98	10080	20231020	9.13	14470	-23.98	20230206	10080	9.13	20231020	14470	-23.98	20230206	10080	9.13	20231020	3.87	N	035600	500	139 억		2348797	N	N	18468	N	00	N
142	20231107	120401	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11010	-130	5	-1.17	621175770	55823	43.84	11150	11210	10940	14480	7800	11140	11127.59	8.42	0	22239	11300	11220	11070	10990	10840	11260	11030	140	3340	500	8240	10	1	27904434	3072	5.36	0.73	12	0.20	2054.00	15061.00	14470	20230206	-23.91	10080	20231020	9.23	14470	-23.91	20230206	10080	9.23	20231020	14470	-23.91	20230206	10080	9.23	20231020	3.87	N	035600	500	139 억		2348797	N	N	18468	N	00	N
143	20231107	110403	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11130	-10	5	-0.09	494590780	44366	34.84	11150	11210	11020	14480	7800	11140	11147.97	8.42	0	21402	11300	11220	11070	10990	10840	11260	11030	140	3340	500	8240	10	1	27904434	3106	5.42	0.74	12	0.16	2054.00	15061.00	14470	20230206	-23.08	10080	20231020	10.42	14470	-23.08	20230206	10080	10.42	20231020	14470	-23.08	20230206	10080	10.42	20231020	3.87	N	035600	500	139 억		2348797	N	N	18468	N	00	N
144	20231107	100407	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11190	50	2	0.45	369358590	33137	26.02	11150	11210	11020	14480	7800	11140	11146.41	8.42	0	18285	11300	11220	11070	10990	10840	11260	11030	140	3340	500	8240	10	1	27904434	3123	5.45	0.74	12	0.12	2054.00	15061.00	14470	20230206	-22.67	10080	20231020	11.01	14470	-22.67	20230206	10080	11.01	20231020	14470	-22.67	20230206	10080	11.01	20231020	3.87	N	035600	500	139 억		2348797	N	N	18468	N	00	N
145	20231107	090358	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11040	-100	5	-0.90	30987180	2793	2.19	11150	11170	11030	14480	7800	11140	11094.51	8.42	0	-691	11300	11220	11070	10990	10840	11260	11030	140	3340	500	8240	10	1	27904434	3081	5.37	0.73	12	0.01	2054.00	15061.00	14470	20230206	-23.70	10080	20231020	9.52	14470	-23.70	20230206	10080	9.52	20231020	14470	-23.70	20230206	10080	9.52	20231020	3.87	N	035600	500	139 억		2348797	N	N	18468	N	00	N
146	20231106	160355	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11140	150	2	1.36	1405880220	127269	196.13	11090	11150	10920	14280	7700	10990	11046.52	8.36	0	22313	11223	11106	10913	10796	10603	11165	10855	140	3290	500	8130	10	1	27904434	3109	5.42	0.74	12	0.46	2054.00	15061.00	14470	20230206	-23.01	10080	20231020	10.52	14470	-23.01	20230206	10080	10.52	20231020	14470	-23.01	20230206	10080	10.52	20231020	3.93	Y	035600	500	139 억		2332494	N	N	18468	N	00	N
147	20231106	150357	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11110	120	2	1.09	1280403320	115991	178.75	11090	11150	10920	14280	7700	10990	11038.82	8.36	0	15331	11223	11106	10913	10796	10603	11165	10855	140	3290	500	8130	10	1	27904434	3100	5.41	0.74	12	0.42	2054.00	15061.00	14470	20230206	-23.22	10080	20231020	10.22	14470	-23.22	20230206	10080	10.22	20231020	14470	-23.22	20230206	10080	10.22	20231020	3.93	Y	035600	500	139 억		2332494	N	N	3979	N	00	N
148	20231106	140355	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11070	80	2	0.73	1109668540	100614	155.05	11090	11150	10920	14280	7700	10990	11028.97	8.36	0	9009	11223	11106	10913	10796	10603	11165	10855	140	3290	500	8130	10	1	27904434	3089	5.39	0.74	12	0.36	2054.00	15061.00	14470	20230206	-23.50	10080	20231020	9.82	14470	-23.50	20230206	10080	9.82	20231020	14470	-23.50	20230206	10080	9.82	20231020	3.93	Y	035600	500	139 억		2332494	N	N	3979	N	00	N
149	20231106	130400	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11030	40	2	0.36	1033706920	93746	144.47	11090	11150	10920	14280	7700	10990	11026.68	8.36	0	5198	11223	11106	10913	10796	10603	11165	10855	140	3290	500	8130	10	1	27904434	3078	5.37	0.73	12	0.34	2054.00	15061.00	14470	20230206	-23.77	10080	20231020	9.42	14470	-23.77	20230206	10080	9.42	20231020	14470	-23.77	20230206	10080	9.42	20231020	3.93	Y	035600	500	139 억		2332494	N	N	3979	N	00	N
150	20231106	120358	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11010	20	2	0.18	852555410	77290	119.11	11090	11150	10920	14280	7700	10990	11030.60	8.36	0	-2186	11223	11106	10913	10796	10603	11165	10855	140	3290	500	8130	10	1	27904434	3072	5.36	0.73	12	0.28	2054.00	15061.00	14470	20230206	-23.91	10080	20231020	9.23	14470	-23.91	20230206	10080	9.23	20231020	14470	-23.91	20230206	10080	9.23	20231020	3.93	Y	035600	500	139 억		2332494	N	N	3979	N	00	N
151	20231106	110358	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10970	-20	5	-0.18	762319160	69072	106.44	11090	11150	10920	14280	7700	10990	11036.59	8.36	0	-3500	11223	11106	10913	10796	10603	11165	10855	140	3290	500	8130	10	1	27904434	3061	5.34	0.73	12	0.25	2054.00	15061.00	14470	20230206	-24.19	10080	20231020	8.83	14470	-24.19	20230206	10080	8.83	20231020	14470	-24.19	20230206	10080	8.83	20231020	3.93	Y	035600	500	139 억		2332494	N	N	3979	N	00	N
152	20231106	100337	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11040	50	2	0.45	502398710	45396	69.96	11090	11150	10980	14280	7700	10990	11067.03	8.36	0	-3479	11223	11106	10913	10796	10603	11165	10855	140	3290	500	8130	10	1	27904434	3081	5.37	0.73	12	0.16	2054.00	15061.00	14470	20230206	-23.70	10080	20231020	9.52	14470	-23.70	20230206	10080	9.52	20231020	14470	-23.70	20230206	10080	9.52	20231020	3.93	Y	035600	500	139 억		2332494	N	N	3979	N	00	N
153	20231106	090358	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11100	110	2	1.00	106761320	9610	14.81	11090	11150	11080	14280	7700	10990	11109.40	8.36	0	519	11223	11106	10913	10796	10603	11165	10855	140	3290	500	8130	10	1	27904434	3097	5.40	0.74	12	0.03	2054.00	15061.00	14470	20230206	-23.29	10080	20231020	10.12	14470	-23.29	20230206	10080	10.12	20231020	14470	-23.29	20230206	10080	10.12	20231020	3.93	Y	035600	500	139 억		2332494	N	N	3979	N	00	N
154	20231103	160352	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10990	150	2	1.38	703044590	64469	95.71	10830	11030	10720	14090	7590	10840	10904.93	8.30	0	18006	10980	10910	10800	10730	10620	10945	10765	140	3250	500	8020	10	1	27904434	3067	5.35	0.73	12	0.23	2054.00	15061.00	14470	20230206	-24.05	10080	20231020	9.03	14470	-24.05	20230206	10080	9.03	20231020	14470	-24.05	20230206	10080	9.03	20231020	3.96	Y	035600	500	139 억		2314856	N	N	3641	N	00	N
155	20231103	150353	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11010	170	2	1.57	637806310	58538	86.90	10830	11030	10720	14090	7590	10840	10895.59	8.30	0	17063	10980	10910	10800	10730	10620	10945	10765	140	3250	500	8020	10	1	27904434	3072	5.36	0.73	12	0.21	2054.00	15061.00	14470	20230206	-23.91	10080	20231020	9.23	14470	-23.91	20230206	10080	9.23	20231020	14470	-23.91	20230206	10080	9.23	20231020	3.96	Y	035600	500	139 억		2314856	N	N	2827	N	00	N
156	20231103	140353	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11010	170	2	1.57	548974790	50468	74.92	10830	11030	10720	14090	7590	10840	10877.68	8.30	0	16188	10980	10910	10800	10730	10620	10945	10765	140	3250	500	8020	10	1	27904434	3072	5.36	0.73	12	0.18	2054.00	15061.00	14470	20230206	-23.91	10080	20231020	9.23	14470	-23.91	20230206	10080	9.23	20231020	14470	-23.91	20230206	10080	9.23	20231020	3.96	Y	035600	500	139 억		2314856	N	N	2827	N	00	N
157	20231103	130352	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10920	80	2	0.74	427957330	39449	58.56	10830	10960	10720	14090	7590	10840	10848.37	8.30	0	14424	10980	10910	10800	10730	10620	10945	10765	140	3250	500	8020	10	1	27904434	3047	5.32	0.73	12	0.14	2054.00	15061.00	14470	20230206	-24.53	10080	20231020	8.33	14470	-24.53	20230206	10080	8.33	20231020	14470	-24.53	20230206	10080	8.33	20231020	3.96	Y	035600	500	139 억		2314856	N	N	2827	N	00	N
158	20231103	120351	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10950	110	2	1.01	381173830	35174	52.22	10830	10950	10720	14090	7590	10840	10836.81	8.30	0	14155	10980	10910	10800	10730	10620	10945	10765	140	3250	500	8020	10	1	27904434	3056	5.33	0.73	12	0.13	2054.00	15061.00	14470	20230206	-24.33	10080	20231020	8.63	14470	-24.33	20230206	10080	8.63	20231020	14470	-24.33	20230206	10080	8.63	20231020	3.96	Y	035600	500	139 억		2314856	N	N	2827	N	00	N
159	20231103	110355	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10850	10	2	0.09	253937090	23516	34.91	10830	10870	10720	14090	7590	10840	10798.48	8.30	0	9514	10980	10910	10800	10730	10620	10945	10765	140	3250	500	8020	10	1	27904434	3028	5.28	0.72	12	0.08	2054.00	15061.00	14470	20230206	-25.02	10080	20231020	7.64	14470	-25.02	20230206	10080	7.64	20231020	14470	-25.02	20230206	10080	7.64	20231020	3.96	Y	035600	500	139 억		2314856	N	N	2827	N	00	N
160	20231103	100350	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10830	-10	5	-0.09	164733490	15289	22.70	10830	10840	10720	14090	7590	10840	10774.64	8.30	0	5506	10980	10910	10800	10730	10620	10945	10765	140	3250	500	8020	10	1	27904434	3022	5.27	0.72	12	0.05	2054.00	15061.00	14470	20230206	-25.16	10080	20231020	7.44	14470	-25.16	20230206	10080	7.44	20231020	14470	-25.16	20230206	10080	7.44	20231020	3.96	Y	035600	500	139 억		2314856	N	N	2827	N	00	N
161	20231103	090349	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10740	-100	5	-0.92	32903390	3049	4.53	10830	10830	10740	14090	7590	10840	10791.53	8.30	0	-279	10980	10910	10800	10730	10620	10945	10765	140	3250	500	8020	10	1	27904434	2997	5.23	0.71	12	0.01	2054.00	15061.00	14470	20230206	-25.78	10080	20231020	6.55	14470	-25.78	20230206	10080	6.55	20231020	14470	-25.78	20230206	10080	6.55	20231020	3.96	Y	035600	500	139 억		2314856	N	N	2827	N	00	N
162	20231102	160349	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10840	240	2	2.26	727732800	67309	103.50	10750	10870	10690	13780	7420	10600	10811.76	8.27	0	9851	10833	10716	10533	10416	10233	10775	10475	140	3180	500	7840	10	1	27904434	3025	5.28	0.72	12	0.24	2054.00	15061.00	14470	20230206	-25.09	10080	20231020	7.54	14470	-25.09	20230206	10080	7.54	20231020	14470	-25.09	20230206	10080	7.54	20231020	3.97	Y	035600	500	139 억		2308019	N	N	2827	N	00	N
163	20231102	150353	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10860	260	2	2.45	650839730	60224	92.61	10750	10870	10690	13780	7420	10600	10806.98	8.27	0	8724	10833	10716	10533	10416	10233	10775	10475	140	3180	500	7840	10	1	27904434	3030	5.29	0.72	12	0.22	2054.00	15061.00	14470	20230206	-24.95	10080	20231020	7.74	14470	-24.95	20230206	10080	7.74	20231020	14470	-24.95	20230206	10080	7.74	20231020	3.97	Y	035600	500	139 억		2308019	N	N	2701	N	00	N
164	20231102	140347	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10840	240	2	2.26	575937570	53323	82.00	10750	10860	10690	13780	7420	10600	10800.92	8.27	0	9744	10833	10716	10533	10416	10233	10775	10475	140	3180	500	7840	10	1	27904434	3025	5.28	0.72	12	0.19	2054.00	15061.00	14470	20230206	-25.09	10080	20231020	7.54	14470	-25.09	20230206	10080	7.54	20231020	14470	-25.09	20230206	10080	7.54	20231020	3.97	Y	035600	500	139 억		2308019	N	N	2701	N	00	N
165	20231102	130351	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10850	250	2	2.36	510080390	47253	72.66	10750	10850	10690	13780	7420	10600	10794.67	8.27	0	10091	10833	10716	10533	10416	10233	10775	10475	140	3180	500	7840	10	1	27904434	3028	5.28	0.72	12	0.17	2054.00	15061.00	14470	20230206	-25.02	10080	20231020	7.64	14470	-25.02	20230206	10080	7.64	20231020	14470	-25.02	20230206	10080	7.64	20231020	3.97	Y	035600	500	139 억		2308019	N	N	2701	N	00	N
166	20231102	120348	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10810	210	2	1.98	433513430	40183	61.79	10750	10830	10690	13780	7420	10600	10788.48	8.27	0	8234	10833	10716	10533	10416	10233	10775	10475	140	3180	500	7840	10	1	27904434	3016	5.26	0.72	12	0.14	2054.00	15061.00	14470	20230206	-25.29	10080	20231020	7.24	14470	-25.29	20230206	10080	7.24	20231020	14470	-25.29	20230206	10080	7.24	20231020	3.97	Y	035600	500	139 억		2308019	N	N	2701	N	00	N
167	20231102	110348	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10780	180	2	1.70	369530770	34257	52.68	10750	10830	10690	13780	7420	10600	10787.01	8.27	0	6936	10833	10716	10533	10416	10233	10775	10475	140	3180	500	7840	10	1	27904434	3008	5.25	0.72	12	0.12	2054.00	15061.00	14470	20230206	-25.50	10080	20231020	6.94	14470	-25.50	20230206	10080	6.94	20231020	14470	-25.50	20230206	10080	6.94	20231020	3.97	Y	035600	500	139 억		2308019	N	N	2701	N	00	N
168	20231102	100348	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10770	170	2	1.60	248725600	23071	35.48	10750	10830	10690	13780	7420	10600	10780.88	8.27	0	4732	10833	10716	10533	10416	10233	10775	10475	140	3180	500	7840	10	1	27904434	3005	5.24	0.72	12	0.08	2054.00	15061.00	14470	20230206	-25.57	10080	20231020	6.85	14470	-25.57	20230206	10080	6.85	20231020	14470	-25.57	20230206	10080	6.85	20231020	3.97	Y	035600	500	139 억		2308019	N	N	2701	N	00	N
169	20231102	090352	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10790	190	2	1.79	76489680	7090	10.90	10750	10830	10740	13780	7420	10600	10788.39	8.27	0	5172	10833	10716	10533	10416	10233	10775	10475	140	3180	500	7840	10	1	27904434	3011	5.25	0.72	12	0.03	2054.00	15061.00	14470	20230206	-25.43	10080	20231020	7.04	14470	-25.43	20230206	10080	7.04	20231020	14470	-25.43	20230206	10080	7.04	20231020	3.97	Y	035600	500	139 억		2308019	N	N	2701	N	00	N
170	20231101	160348	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10600	270	2	2.61	683000490	64917	97.41	10350	10650	10350	13420	7240	10330	10521.09	8.20	0	12411	10650	10490	10370	10210	10090	10430	10150	140	3090	500	7640	10	1	27904434	2958	5.16	0.70	12	0.23	2054.00	15061.00	14470	20230206	-26.74	10080	20231020	5.16	14470	-26.74	20230206	10080	5.16	20231020	14470	-26.74	20230206	10080	5.16	20231020	3.98	Y	035600	500	139 억		2288568	N	N	2701	N	00	N
171	20231101	150347	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10640	310	2	3.00	626354300	59565	89.38	10350	10650	10350	13420	7240	10330	10515.48	8.20	0	12361	10650	10490	10370	10210	10090	10430	10150	140	3090	500	7640	10	1	27904434	2969	5.18	0.71	12	0.21	2054.00	15061.00	14470	20230206	-26.47	10080	20231020	5.56	14470	-26.47	20230206	10080	5.56	20231020	14470	-26.47	20230206	10080	5.56	20231020	3.98	Y	035600	500	139 억		2288568	N	N	3951	N	00	N
172	20231101	140344	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10620	290	2	2.81	487598910	46505	69.78	10350	10640	10350	13420	7240	10330	10484.87	8.20	0	12297	10650	10490	10370	10210	10090	10430	10150	140	3090	500	7640	10	1	27904434	2963	5.17	0.71	12	0.17	2054.00	15061.00	14470	20230206	-26.61	10080	20231020	5.36	14470	-26.61	20230206	10080	5.36	20231020	14470	-26.61	20230206	10080	5.36	20231020	3.98	Y	035600	500	139 억		2288568	N	N	3951	N	00	N
173	20231101	130347	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10470	140	2	1.36	266174830	25528	38.30	10350	10500	10350	13420	7240	10330	10426.78	8.20	0	6497	10650	10490	10370	10210	10090	10430	10150	140	3090	500	7640	10	1	27904434	2922	5.10	0.70	12	0.09	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	3.98	Y	035600	500	139 억		2288568	N	N	3951	N	00	N
174	20231101	120353	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10430	100	2	0.97	220382210	21144	31.73	10350	10500	10350	13420	7240	10330	10422.92	8.20	0	4813	10650	10490	10370	10210	10090	10430	10150	140	3090	500	7640	10	1	27904434	2910	5.08	0.69	12	0.08	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	3.98	Y	035600	500	139 억		2288568	N	N	3951	N	00	N
175	20231101	110357	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10400	70	2	0.68	169228190	16228	24.35	10350	10500	10350	13420	7240	10330	10428.16	8.20	0	4594	10650	10490	10370	10210	10090	10430	10150	140	3090	500	7640	10	1	27904434	2902	5.06	0.69	12	0.06	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	3.98	Y	035600	500	139 억		2288568	N	N	3951	N	00	N
176	20231101	100352	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10410	80	2	0.77	117127270	11225	16.84	10350	10500	10350	13420	7240	10330	10434.50	8.20	0	4777	10650	10490	10370	10210	10090	10430	10150	140	3090	500	7640	10	1	27904434	2905	5.07	0.69	12	0.04	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	3.98	Y	035600	500	139 억		2288568	N	N	3951	N	00	N
177	20231101	090353	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10400	70	2	0.68	14374890	1385	2.08	10350	10420	10350	13420	7240	10330	10378.98	8.20	0	135	10650	10490	10370	10210	10090	10430	10150	140	3090	500	7640	10	1	27904434	2902	5.06	0.69	12	0.00	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	3.98	Y	035600	500	139 억		2288568	N	N	3951	N	00	N