KissMeData/215000/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161022	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89200	-600	5	-0.67	3358520000	37919	260.20	88900	89600	88200	116700	62900	89800	88570.57	17.06	-8137	91066	90432	89866	89232	88666	90150	88950	31	26900	500	68240	100	1	6275415	5598	4.92	1.46	12	0.60	18123.00	60891.00	147000	20230214	-39.32	85500	20231030	4.33	147000	-39.32	20230214	85500	4.33	20231030	147000	-39.32	20230214	85500	4.33	20231030	1.07	N	215000	500	31 억	1070551	N	N	20	N	N
3	20231130	151021	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	88400	-1400	5	-1.56	3065908800	34632	237.64	88900	89600	88200	116700	62900	89800	88528.21	17.06	-8486	91066	90432	89866	89232	88666	90150	88950	31	26900	500	68240	100	1	6275415	5547	4.88	1.45	12	0.55	18123.00	60891.00	147000	20230214	-39.86	85500	20231030	3.39	147000	-39.86	20230214	85500	3.39	20231030	147000	-39.86	20230214	85500	3.39	20231030	1.07	N	215000	500	31 억	1070551	N	N	17	N	N
4	20231130	141018	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	88300	-1500	5	-1.67	2608160800	29452	202.10	88900	89600	88200	116700	62900	89800	88556.32	17.06	-8028	91066	90432	89866	89232	88666	90150	88950	31	26900	500	68240	100	1	6275415	5541	4.87	1.45	12	0.47	18123.00	60891.00	147000	20230214	-39.93	85500	20231030	3.27	147000	-39.93	20230214	85500	3.27	20231030	147000	-39.93	20230214	85500	3.27	20231030	1.07	N	215000	500	31 억	1070551	N	N	17	N	N
5	20231130	131017	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	88500	-1300	5	-1.45	2208154200	24926	171.04	88900	89600	88200	116700	62900	89800	88588.39	17.06	-6912	91066	90432	89866	89232	88666	90150	88950	31	26900	500	68240	100	1	6275415	5554	4.88	1.45	12	0.40	18123.00	60891.00	147000	20230214	-39.80	85500	20231030	3.51	147000	-39.80	20230214	85500	3.51	20231030	147000	-39.80	20230214	85500	3.51	20231030	1.07	N	215000	500	31 억	1070551	N	N	17	N	N
6	20231130	121029	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	88500	-1300	5	-1.45	2013680100	22727	155.95	88900	89600	88200	116700	62900	89800	88602.99	17.06	-6510	91066	90432	89866	89232	88666	90150	88950	31	26900	500	68240	100	1	6275415	5554	4.88	1.45	12	0.36	18123.00	60891.00	147000	20230214	-39.80	85500	20231030	3.51	147000	-39.80	20230214	85500	3.51	20231030	147000	-39.80	20230214	85500	3.51	20231030	1.07	N	215000	500	31 억	1070551	N	N	17	N	N
7	20231130	111024	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	88400	-1400	5	-1.56	1621469700	18293	125.53	88900	89600	88200	116700	62900	89800	88638.81	17.06	-4986	91066	90432	89866	89232	88666	90150	88950	31	26900	500	68240	100	1	6275415	5547	4.88	1.45	12	0.29	18123.00	60891.00	147000	20230214	-39.86	85500	20231030	3.39	147000	-39.86	20230214	85500	3.39	20231030	147000	-39.86	20230214	85500	3.39	20231030	1.07	N	215000	500	31 억	1070551	N	N	17	N	N
8	20231130	101017	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	88300	-1500	5	-1.67	1379111400	15552	106.72	88900	89600	88200	116700	62900	89800	88677.43	17.06	-3765	91066	90432	89866	89232	88666	90150	88950	31	26900	500	68240	100	1	6275415	5541	4.87	1.45	12	0.25	18123.00	60891.00	147000	20230214	-39.93	85500	20231030	3.27	147000	-39.93	20230214	85500	3.27	20231030	147000	-39.93	20230214	85500	3.27	20231030	1.07	N	215000	500	31 억	1070551	N	N	17	N	N
9	20231130	091018	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89200	-600	5	-0.67	138441300	1552	10.65	88900	89600	88900	116700	62900	89800	89201.87	17.06	-576	91066	90432	89866	89232	88666	90150	88950	31	26900	500	68240	100	1	6275415	5598	4.92	1.46	12	0.02	18123.00	60891.00	147000	20230214	-39.32	85500	20231030	4.33	147000	-39.32	20230214	85500	4.33	20231030	147000	-39.32	20230214	85500	4.33	20231030	1.07	N	215000	500	31 억	1070551	N	N	17	N	N
10	20231129	161014	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89800	-200	5	-0.22	1307774200	14570	117.86	90000	90500	89300	117000	63000	90000	89758.01	17.13	-5692	91600	90800	90300	89500	89000	91200	89900	31	27000	500	68400	100	1	6275415	5635	4.96	1.47	12	0.23	18123.00	60891.00	147000	20230214	-38.91	85500	20231030	5.03	147000	-38.91	20230214	85500	5.03	20231030	147000	-38.91	20230214	85500	5.03	20231030	1.02	N	215000	500	31 억	1074756	N	N	17	N	N
11	20231129	151023	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89600	-400	5	-0.44	1160467300	12926	104.56	90000	90500	89300	117000	63000	90000	89777.76	17.13	-5224	91600	90800	90300	89500	89000	91200	89900	31	27000	500	68400	100	1	6275415	5623	4.94	1.47	12	0.21	18123.00	60891.00	147000	20230214	-39.05	85500	20231030	4.80	147000	-39.05	20230214	85500	4.80	20231030	147000	-39.05	20230214	85500	4.80	20231030	1.02	N	215000	500	31 억	1074756	N	N	0	N	N
12	20231129	141016	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89500	-500	5	-0.56	867317100	9651	78.07	90000	90500	89500	117000	63000	90000	89868.11	17.13	-3401	91600	90800	90300	89500	89000	91200	89900	31	27000	500	68400	100	1	6275415	5616	4.94	1.47	12	0.15	18123.00	60891.00	147000	20230214	-39.12	85500	20231030	4.68	147000	-39.12	20230214	85500	4.68	20231030	147000	-39.12	20230214	85500	4.68	20231030	1.02	N	215000	500	31 억	1074756	N	N	0	N	N
13	20231129	131016	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90000	0	3	0.00	528496400	5876	47.53	90000	90500	89700	117000	63000	90000	89941.52	17.13	-867	91600	90800	90300	89500	89000	91200	89900	31	27000	500	68400	100	1	6275415	5648	4.97	1.48	12	0.09	18123.00	60891.00	147000	20230214	-38.78	85500	20231030	5.26	147000	-38.78	20230214	85500	5.26	20231030	147000	-38.78	20230214	85500	5.26	20231030	1.02	N	215000	500	31 억	1074756	N	N	0	N	N
14	20231129	121019	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90100	100	2	0.11	448559000	4988	40.35	90000	90500	89700	117000	63000	90000	89927.63	17.13	-604	91600	90800	90300	89500	89000	91200	89900	31	27000	500	68400	100	1	6275415	5654	4.97	1.48	12	0.08	18123.00	60891.00	147000	20230214	-38.71	85500	20231030	5.38	147000	-38.71	20230214	85500	5.38	20231030	147000	-38.71	20230214	85500	5.38	20231030	1.02	N	215000	500	31 억	1074756	N	N	0	N	N
15	20231129	111018	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90000	0	3	0.00	404789100	4502	36.42	90000	90500	89700	117000	63000	90000	89913.17	17.13	-456	91600	90800	90300	89500	89000	91200	89900	31	27000	500	68400	100	1	6275415	5648	4.97	1.48	12	0.07	18123.00	60891.00	147000	20230214	-38.78	85500	20231030	5.26	147000	-38.78	20230214	85500	5.26	20231030	147000	-38.78	20230214	85500	5.26	20231030	1.02	N	215000	500	31 억	1074756	N	N	0	N	N
16	20231129	101016	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90000	0	3	0.00	334423200	3720	30.09	90000	90500	89700	117000	63000	90000	89898.71	17.13	-568	91600	90800	90300	89500	89000	91200	89900	31	27000	500	68400	100	1	6275415	5648	4.97	1.48	12	0.06	18123.00	60891.00	147000	20230214	-38.78	85500	20231030	5.26	147000	-38.78	20230214	85500	5.26	20231030	147000	-38.78	20230214	85500	5.26	20231030	1.02	N	215000	500	31 억	1074756	N	N	0	N	N
17	20231129	091012	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90100	100	2	0.11	128305800	1427	11.54	90000	90500	89700	117000	63000	90000	89912.96	17.13	-296	91600	90800	90300	89500	89000	91200	89900	31	27000	500	68400	100	1	6275415	5654	4.97	1.48	12	0.02	18123.00	60891.00	147000	20230214	-38.71	85500	20231030	5.38	147000	-38.71	20230214	85500	5.38	20231030	147000	-38.71	20230214	85500	5.38	20231030	1.02	N	215000	500	31 억	1074756	N	N	0	N	N
18	20231128	161012	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90000	-300	5	-0.33	1111405100	12302	43.97	89800	91100	89800	117300	63300	90300	90349.79	17.16	-2829	92366	91332	89966	88932	87566	90650	88250	31	27000	500	68620	100	1	6275415	5648	4.97	1.48	12	0.20	18123.00	60891.00	147000	20230214	-38.78	85500	20231030	5.26	147000	-38.78	20230214	85500	5.26	20231030	147000	-38.78	20230214	85500	5.26	20231030	1.02	N	215000	500	31 억	1076770	N	N	110	N	N
19	20231128	150906	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90200	-100	5	-0.11	997113000	11033	39.44	89800	91100	89800	117300	63300	90300	90375.51	17.16	-2656	92366	91332	89966	88932	87566	90650	88250	31	27000	500	68620	100	1	6275415	5660	4.98	1.48	12	0.18	18123.00	60891.00	147000	20230214	-38.64	85500	20231030	5.50	147000	-38.64	20230214	85500	5.50	20231030	147000	-38.64	20230214	85500	5.50	20231030	1.02	N	215000	500	31 억	1076770	N	N	110	N	N
20	20231128	141013	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90400	100	2	0.11	769631900	8514	30.43	89800	91100	89800	117300	63300	90300	90396.04	17.16	-2061	92366	91332	89966	88932	87566	90650	88250	31	27000	500	68620	100	1	6275415	5673	4.99	1.48	12	0.14	18123.00	60891.00	147000	20230214	-38.50	85500	20231030	5.73	147000	-38.50	20230214	85500	5.73	20231030	147000	-38.50	20230214	85500	5.73	20231030	1.02	N	215000	500	31 억	1076770	N	N	110	N	N
21	20231128	131005	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90400	100	2	0.11	636898600	7046	25.19	89800	91100	89800	117300	63300	90300	90391.51	17.16	-1575	92366	91332	89966	88932	87566	90650	88250	31	27000	500	68620	100	1	6275415	5673	4.99	1.48	12	0.11	18123.00	60891.00	147000	20230214	-38.50	85500	20231030	5.73	147000	-38.50	20230214	85500	5.73	20231030	147000	-38.50	20230214	85500	5.73	20231030	1.02	N	215000	500	31 억	1076770	N	N	110	N	N
22	20231128	121012	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90600	300	2	0.33	525026800	5810	20.77	89800	91100	89800	117300	63300	90300	90366.06	17.16	-1240	92366	91332	89966	88932	87566	90650	88250	31	27000	500	68620	100	1	6275415	5686	5.00	1.49	12	0.09	18123.00	60891.00	147000	20230214	-38.37	85500	20231030	5.96	147000	-38.37	20230214	85500	5.96	20231030	147000	-38.37	20230214	85500	5.96	20231030	1.02	N	215000	500	31 억	1076770	N	N	110	N	N
23	20231128	111012	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90400	100	2	0.11	425140600	4707	16.83	89800	91100	89800	117300	63300	90300	90320.93	17.16	-815	92366	91332	89966	88932	87566	90650	88250	31	27000	500	68620	100	1	6275415	5673	4.99	1.48	12	0.08	18123.00	60891.00	147000	20230214	-38.50	85500	20231030	5.73	147000	-38.50	20230214	85500	5.73	20231030	147000	-38.50	20230214	85500	5.73	20231030	1.02	N	215000	500	31 억	1076770	N	N	110	N	N
24	20231128	101007	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90100	-200	5	-0.22	335017300	3708	13.25	89800	91100	89800	117300	63300	90300	90349.87	17.16	-292	92366	91332	89966	88932	87566	90650	88250	31	27000	500	68620	100	1	6275415	5654	4.97	1.48	12	0.06	18123.00	60891.00	147000	20230214	-38.71	85500	20231030	5.38	147000	-38.71	20230214	85500	5.38	20231030	147000	-38.71	20230214	85500	5.38	20231030	1.02	N	215000	500	31 억	1076770	N	N	110	N	N
25	20231128	091009	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90300	0	3	0.00	47020400	522	1.87	89800	91100	89800	117300	63300	90300	90077.39	17.16	-36	92366	91332	89966	88932	87566	90650	88250	31	27000	500	68620	100	1	6275415	5667	4.98	1.48	12	0.01	18123.00	60891.00	147000	20230214	-38.57	85500	20231030	5.61	147000	-38.57	20230214	85500	5.61	20231030	147000	-38.57	20230214	85500	5.61	20231030	1.02	N	215000	500	31 억	1076770	N	N	110	N	N
26	20231127	161001	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90300	-1000	5	-1.10	2501287300	27897	83.35	90500	91000	88600	118600	64000	91300	89659.01	17.29	-4228	93300	92300	91400	90400	89500	92800	90900	31	27300	500	69380	100	1	6275415	5667	4.98	1.48	12	0.44	18123.00	60891.00	147000	20230214	-38.57	85500	20231030	5.61	147000	-38.57	20230214	85500	5.61	20231030	147000	-38.57	20230214	85500	5.61	20231030	1.02	N	215000	500	31 억	1084962	N	N	110	N	N
27	20231127	151010	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89400	-1900	5	-2.08	2291166600	25561	76.37	90500	91000	88600	118600	64000	91300	89635.25	17.29	-3862	93300	92300	91400	90400	89500	92800	90900	31	27300	500	69380	100	1	6275415	5610	4.93	1.47	12	0.41	18123.00	60891.00	147000	20230214	-39.18	85500	20231030	4.56	147000	-39.18	20230214	85500	4.56	20231030	147000	-39.18	20230214	85500	4.56	20231030	1.02	N	215000	500	31 억	1084962	N	N	4	N	N
28	20231127	141009	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89400	-1900	5	-2.08	2114902200	23589	70.48	90500	91000	88600	118600	64000	91300	89656.29	17.29	-4178	93300	92300	91400	90400	89500	92800	90900	31	27300	500	69380	100	1	6275415	5610	4.93	1.47	12	0.38	18123.00	60891.00	147000	20230214	-39.18	85500	20231030	4.56	147000	-39.18	20230214	85500	4.56	20231030	147000	-39.18	20230214	85500	4.56	20231030	1.02	N	215000	500	31 억	1084962	N	N	4	N	N
29	20231127	131012	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89400	-1900	5	-2.08	1975987100	22036	65.84	90500	91000	88600	118600	64000	91300	89670.86	17.29	-4377	93300	92300	91400	90400	89500	92800	90900	31	27300	500	69380	100	1	6275415	5610	4.93	1.47	12	0.35	18123.00	60891.00	147000	20230214	-39.18	85500	20231030	4.56	147000	-39.18	20230214	85500	4.56	20231030	147000	-39.18	20230214	85500	4.56	20231030	1.02	N	215000	500	31 억	1084962	N	N	4	N	N
30	20231127	121016	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89600	-1700	5	-1.86	1661443700	18516	55.32	90500	91000	88600	118600	64000	91300	89730.16	17.29	-2647	93300	92300	91400	90400	89500	92800	90900	31	27300	500	69380	100	1	6275415	5623	4.94	1.47	12	0.30	18123.00	60891.00	147000	20230214	-39.05	85500	20231030	4.80	147000	-39.05	20230214	85500	4.80	20231030	147000	-39.05	20230214	85500	4.80	20231030	1.02	N	215000	500	31 억	1084962	N	N	4	N	N
31	20231127	110959	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89800	-1500	5	-1.64	1431244400	15951	47.66	90500	91000	88600	118600	64000	91300	89727.57	17.29	-1622	93300	92300	91400	90400	89500	92800	90900	31	27300	500	69380	100	1	6275415	5635	4.96	1.47	12	0.25	18123.00	60891.00	147000	20230214	-38.91	85500	20231030	5.03	147000	-38.91	20230214	85500	5.03	20231030	147000	-38.91	20230214	85500	5.03	20231030	1.02	N	215000	500	31 억	1084962	N	N	4	N	N
32	20231127	100957	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89500	-1800	5	-1.97	1112872500	12391	37.02	90500	91000	88600	118600	64000	91300	89812.97	17.29	-1557	93300	92300	91400	90400	89500	92800	90900	31	27300	500	69380	100	1	6275415	5616	4.94	1.47	12	0.20	18123.00	60891.00	147000	20230214	-39.12	85500	20231030	4.68	147000	-39.12	20230214	85500	4.68	20231030	147000	-39.12	20230214	85500	4.68	20231030	1.02	N	215000	500	31 억	1084962	N	N	4	N	N
33	20231127	091001	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89900	-1400	5	-1.53	486516700	5431	16.23	90500	91000	88600	118600	64000	91300	89581.42	17.29	835	93300	92300	91400	90400	89500	92800	90900	31	27300	500	69380	100	1	6275415	5642	4.96	1.48	12	0.09	18123.00	60891.00	147000	20230214	-38.84	85500	20231030	5.15	147000	-38.84	20230214	85500	5.15	20231030	147000	-38.84	20230214	85500	5.15	20231030	1.02	N	215000	500	31 억	1084962	N	N	4	N	N
34	20231124	160953	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91300	-2400	5	-2.56	3032418800	33202	389.19	91200	92400	90500	121800	65600	93700	91332.61	17.25	2226	95300	94500	94000	93200	92700	94250	92950	31	28100	500	71210	100	1	6275415	5729	5.04	1.50	12	0.53	18123.00	60891.00	147000	20230214	-37.89	85500	20231030	6.78	147000	-37.89	20230214	85500	6.78	20231030	147000	-37.89	20230214	85500	6.78	20231030	1.02	N	215000	500	31 억	1082676	N	N	4	N	N
35	20231124	151002	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91700	-2000	5	-2.13	2939625300	32187	377.29	91200	92400	90500	121800	65600	93700	91329.58	17.25	2216	95300	94500	94000	93200	92700	94250	92950	31	28100	500	71210	100	1	6275415	5755	5.06	1.51	12	0.51	18123.00	60891.00	147000	20230214	-37.62	85500	20231030	7.25	147000	-37.62	20230214	85500	7.25	20231030	147000	-37.62	20230214	85500	7.25	20231030	1.02	N	215000	500	31 억	1082676	N	N	54	N	N
36	20231124	141001	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91700	-2000	5	-2.13	2407875700	26375	309.17	91200	92400	90500	121800	65600	93700	91293.87	17.25	2079	95300	94500	94000	93200	92700	94250	92950	31	28100	500	71210	100	1	6275415	5755	5.06	1.51	12	0.42	18123.00	60891.00	147000	20230214	-37.62	85500	20231030	7.25	147000	-37.62	20230214	85500	7.25	20231030	147000	-37.62	20230214	85500	7.25	20231030	1.02	N	215000	500	31 억	1082676	N	N	54	N	N
37	20231124	130957	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91100	-2600	5	-2.77	2268615400	24852	291.31	91200	92400	90500	121800	65600	93700	91285.02	17.25	2516	95300	94500	94000	93200	92700	94250	92950	31	28100	500	71210	100	1	6275415	5717	5.03	1.50	12	0.40	18123.00	60891.00	147000	20230214	-38.03	85500	20231030	6.55	147000	-38.03	20230214	85500	6.55	20231030	147000	-38.03	20230214	85500	6.55	20231030	1.02	N	215000	500	31 억	1082676	N	N	54	N	N
38	20231124	121004	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91600	-2100	5	-2.24	2099564700	23001	269.62	91200	92400	90500	121800	65600	93700	91281.45	17.25	2408	95300	94500	94000	93200	92700	94250	92950	31	28100	500	71210	100	1	6275415	5748	5.05	1.50	12	0.37	18123.00	60891.00	147000	20230214	-37.69	85500	20231030	7.13	147000	-37.69	20230214	85500	7.13	20231030	147000	-37.69	20230214	85500	7.13	20231030	1.02	N	215000	500	31 억	1082676	N	N	54	N	N
39	20231124	111000	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91200	-2500	5	-2.67	1906887700	20891	244.88	91200	92400	90500	121800	65600	93700	91277.95	17.25	1358	95300	94500	94000	93200	92700	94250	92950	31	28100	500	71210	100	1	6275415	5723	5.03	1.50	12	0.33	18123.00	60891.00	147000	20230214	-37.96	85500	20231030	6.67	147000	-37.96	20230214	85500	6.67	20231030	147000	-37.96	20230214	85500	6.67	20231030	1.02	N	215000	500	31 억	1082676	N	N	54	N	N
40	20231124	101000	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91200	-2500	5	-2.67	1557783300	17062	200.00	91200	92400	90500	121800	65600	93700	91301.33	17.25	1212	95300	94500	94000	93200	92700	94250	92950	31	28100	500	71210	100	1	6275415	5723	5.03	1.50	12	0.27	18123.00	60891.00	147000	20230214	-37.96	85500	20231030	6.67	147000	-37.96	20230214	85500	6.67	20231030	147000	-37.96	20230214	85500	6.67	20231030	1.02	N	215000	500	31 억	1082676	N	N	54	N	N
41	20231124	090956	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91600	-2100	5	-2.24	687222400	7524	88.20	91200	92400	90800	121800	65600	93700	91337.37	17.25	2302	95300	94500	94000	93200	92700	94250	92950	31	28100	500	71210	100	1	6275415	5748	5.05	1.50	12	0.12	18123.00	60891.00	147000	20230214	-37.69	85500	20231030	7.13	147000	-37.69	20230214	85500	7.13	20231030	147000	-37.69	20230214	85500	7.13	20231030	1.02	N	215000	500	31 억	1082676	N	N	54	N	N
42	20231123	160944	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	93700	-1300	5	-1.37	801021700	8527	47.51	94600	94800	93500	123500	66500	95000	93940.32	17.25	-962	95933	95466	94633	94166	93333	95050	93750	31	28500	500	72200	100	1	6275415	5880	5.17	1.54	12	0.14	18123.00	60891.00	147000	20230214	-36.26	85500	20231030	9.59	147000	-36.26	20230214	85500	9.59	20231030	147000	-36.26	20230214	85500	9.59	20231030	1.04	N	215000	500	31 억	1082714	N	N	54	N	N
43	20231123	151017	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	93600	-1400	5	-1.47	725084000	7716	42.99	94600	94800	93500	123500	66500	95000	93971.49	17.25	-937	95933	95466	94633	94166	93333	95050	93750	31	28500	500	72200	100	1	6275415	5874	5.16	1.54	12	0.12	18123.00	60891.00	147000	20230214	-36.33	85500	20231030	9.47	147000	-36.33	20230214	85500	9.47	20231030	147000	-36.33	20230214	85500	9.47	20231030	1.04	N	215000	500	31 억	1082714	N	N	1	N	N
44	20231123	141016	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	93500	-1500	5	-1.58	580606400	6174	34.40	94600	94800	93500	123500	66500	95000	94040.56	17.25	-646	95933	95466	94633	94166	93333	95050	93750	31	28500	500	72200	100	1	6275415	5868	5.16	1.54	12	0.10	18123.00	60891.00	147000	20230214	-36.39	85500	20231030	9.36	147000	-36.39	20230214	85500	9.36	20231030	147000	-36.39	20230214	85500	9.36	20231030	1.04	N	215000	500	31 억	1082714	N	N	1	N	N
45	20231123	131015	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	93700	-1300	5	-1.37	488496300	5190	28.92	94600	94800	93700	123500	66500	95000	94122.60	17.25	-673	95933	95466	94633	94166	93333	95050	93750	31	28500	500	72200	100	1	6275415	5880	5.17	1.54	12	0.08	18123.00	60891.00	147000	20230214	-36.26	85500	20231030	9.59	147000	-36.26	20230214	85500	9.59	20231030	147000	-36.26	20230214	85500	9.59	20231030	1.04	N	215000	500	31 억	1082714	N	N	1	N	N
46	20231123	120959	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	94100	-900	5	-0.95	396719500	4213	23.47	94600	94800	93900	123500	66500	95000	94165.56	17.25	-363	95933	95466	94633	94166	93333	95050	93750	31	28500	500	72200	100	1	6275415	5905	5.19	1.55	12	0.07	18123.00	60891.00	147000	20230214	-35.99	85500	20231030	10.06	147000	-35.99	20230214	85500	10.06	20231030	147000	-35.99	20230214	85500	10.06	20231030	1.04	N	215000	500	31 억	1082714	N	N	1	N	N
47	20231123	111025	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	94300	-700	5	-0.74	334683200	3555	19.81	94600	94800	93900	123500	66500	95000	94144.36	17.25	-198	95933	95466	94633	94166	93333	95050	93750	31	28500	500	72200	100	1	6275415	5918	5.20	1.55	12	0.06	18123.00	60891.00	147000	20230214	-35.85	85500	20231030	10.29	147000	-35.85	20230214	85500	10.29	20231030	147000	-35.85	20230214	85500	10.29	20231030	1.04	N	215000	500	31 억	1082714	N	N	1	N	N
48	20231123	101001	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	94500	-500	5	-0.53	205001900	2178	12.13	94600	94800	93900	123500	66500	95000	94123.92	17.25	-187	95933	95466	94633	94166	93333	95050	93750	31	28500	500	72200	100	1	6275415	5930	5.21	1.55	12	0.03	18123.00	60891.00	147000	20230214	-35.71	85500	20231030	10.53	147000	-35.71	20230214	85500	10.53	20231030	147000	-35.71	20230214	85500	10.53	20231030	1.04	N	215000	500	31 억	1082714	N	N	1	N	N
49	20231123	090958	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	94200	-800	5	-0.84	56753500	603	3.36	94600	94600	93900	123500	66500	95000	94118.57	17.25	-122	95933	95466	94633	94166	93333	95050	93750	31	28500	500	72200	100	1	6275415	5911	5.20	1.55	12	0.01	18123.00	60891.00	147000	20230214	-35.92	85500	20231030	10.18	147000	-35.92	20230214	85500	10.18	20231030	147000	-35.92	20230214	85500	10.18	20231030	1.04	N	215000	500	31 억	1082714	N	N	1	N	N
50	20231122	160922	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	95000	0	3	0.00	1694739900	17932	66.88	95100	95100	93800	123500	66500	95000	94509.20	17.18	1839	97733	96366	93933	92566	90133	97050	93250	31	28500	500	72200	100	1	6275415	5962	5.24	1.56	12	0.29	18123.00	60891.00	147000	20230214	-35.37	85500	20231030	11.11	147000	-35.37	20230214	85500	11.11	20231030	147000	-35.37	20230214	85500	11.11	20231030	1.03	N	215000	500	31 억	1078086	N	N	1	N	N
51	20231122	150941	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	94600	-400	5	-0.42	1630074900	17249	64.34	95100	95100	93800	123500	66500	95000	94502.57	17.18	1645	97733	96366	93933	92566	90133	97050	93250	31	28500	500	72200	100	1	6275415	5937	5.22	1.55	12	0.27	18123.00	60891.00	147000	20230214	-35.65	85500	20231030	10.64	147000	-35.65	20230214	85500	10.64	20231030	147000	-35.65	20230214	85500	10.64	20231030	1.03	N	215000	500	31 억	1078086	N	N	2	N	N
52	20231122	140932	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	94700	-300	5	-0.32	1215089400	12864	47.98	95100	95100	93800	123500	66500	95000	94456.58	17.18	324	97733	96366	93933	92566	90133	97050	93250	31	28500	500	72200	100	1	6275415	5943	5.23	1.56	12	0.20	18123.00	60891.00	147000	20230214	-35.58	85500	20231030	10.76	147000	-35.58	20230214	85500	10.76	20231030	147000	-35.58	20230214	85500	10.76	20231030	1.03	N	215000	500	31 억	1078086	N	N	2	N	N
53	20231122	131006	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	95000	0	3	0.00	1063836800	11271	42.04	95100	95100	93800	123500	66500	95000	94387.08	17.18	76	97733	96366	93933	92566	90133	97050	93250	31	28500	500	72200	100	1	6275415	5962	5.24	1.56	12	0.18	18123.00	60891.00	147000	20230214	-35.37	85500	20231030	11.11	147000	-35.37	20230214	85500	11.11	20231030	147000	-35.37	20230214	85500	11.11	20231030	1.03	N	215000	500	31 억	1078086	N	N	2	N	N
54	20231122	121010	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	94500	-500	5	-0.53	850379400	9016	33.63	95100	95100	93800	123500	66500	95000	94318.92	17.18	-432	97733	96366	93933	92566	90133	97050	93250	31	28500	500	72200	100	1	6275415	5930	5.21	1.55	12	0.14	18123.00	60891.00	147000	20230214	-35.71	85500	20231030	10.53	147000	-35.71	20230214	85500	10.53	20231030	147000	-35.71	20230214	85500	10.53	20231030	1.03	N	215000	500	31 억	1078086	N	N	2	N	N
55	20231122	111055	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	94400	-600	5	-0.63	661066200	7012	26.15	95100	95100	93800	123500	66500	95000	94276.41	17.18	-326	97733	96366	93933	92566	90133	97050	93250	31	28500	500	72200	100	1	6275415	5924	5.21	1.55	12	0.11	18123.00	60891.00	147000	20230214	-35.78	85500	20231030	10.41	147000	-35.78	20230214	85500	10.41	20231030	147000	-35.78	20230214	85500	10.41	20231030	1.03	N	215000	500	31 억	1078086	N	N	2	N	N
56	20231122	101021	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	94400	-600	5	-0.63	481529800	5108	19.05	95100	95100	93800	123500	66500	95000	94269.73	17.18	124	97733	96366	93933	92566	90133	97050	93250	31	28500	500	72200	100	1	6275415	5924	5.21	1.55	12	0.08	18123.00	60891.00	147000	20230214	-35.78	85500	20231030	10.41	147000	-35.78	20230214	85500	10.41	20231030	147000	-35.78	20230214	85500	10.41	20231030	1.03	N	215000	500	31 억	1078086	N	N	2	N	N
57	20231122	090930	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	94300	-700	5	-0.74	149036300	1578	5.89	95100	95100	94200	123500	66500	95000	94446.32	17.18	687	97733	96366	93933	92566	90133	97050	93250	31	28500	500	72200	100	1	6275415	5918	5.20	1.55	12	0.03	18123.00	60891.00	147000	20230214	-35.85	85500	20231030	10.29	147000	-35.85	20230214	85500	10.29	20231030	147000	-35.85	20230214	85500	10.29	20231030	1.03	N	215000	500	31 억	1078086	N	N	2	N	N
58	20231121	160936	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	95000	3000	2	3.26	2505499000	26738	311.96	91500	95300	91500	119600	64400	92000	93700.20	17.11	7202	93466	92732	91666	90932	89866	93100	91300	31	27600	500	69920	100	1	6275415	5962	5.24	1.56	12	0.43	18123.00	60891.00	147000	20230214	-35.37	85500	20231030	11.11	147000	-35.37	20230214	85500	11.11	20231030	147000	-35.37	20230214	85500	11.11	20231030	1.03	N	215000	500	31 억	1073731	N	N	2	N	N
59	20231121	150938	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	95000	3000	2	3.26	2376251500	25377	296.08	91500	95300	91500	119600	64400	92000	93638.00	17.11	6927	93466	92732	91666	90932	89866	93100	91300	31	27600	500	69920	100	1	6275415	5962	5.24	1.56	12	0.40	18123.00	60891.00	147000	20230214	-35.37	85500	20231030	11.11	147000	-35.37	20230214	85500	11.11	20231030	147000	-35.37	20230214	85500	11.11	20231030	1.03	N	215000	500	31 억	1073731	N	N	0	N	N
60	20231121	140924	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	95000	3000	2	3.26	1882578600	20180	235.45	91500	95200	91500	119600	64400	92000	93289.33	17.11	5744	93466	92732	91666	90932	89866	93100	91300	31	27600	500	69920	100	1	6275415	5962	5.24	1.56	12	0.32	18123.00	60891.00	147000	20230214	-35.37	85500	20231030	11.11	147000	-35.37	20230214	85500	11.11	20231030	147000	-35.37	20230214	85500	11.11	20231030	1.03	N	215000	500	31 억	1073731	N	N	0	N	N
61	20231121	130916	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	93600	1600	2	1.74	1137766700	12291	143.40	91500	93700	91500	119600	64400	92000	92569.09	17.11	2822	93466	92732	91666	90932	89866	93100	91300	31	27600	500	69920	100	1	6275415	5874	5.16	1.54	12	0.20	18123.00	60891.00	147000	20230214	-36.33	85500	20231030	9.47	147000	-36.33	20230214	85500	9.47	20231030	147000	-36.33	20230214	85500	9.47	20231030	1.03	N	215000	500	31 억	1073731	N	N	0	N	N
62	20231121	120918	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	93100	1100	2	1.20	859616700	9310	108.62	91500	93300	91500	119600	64400	92000	92332.62	17.11	1879	93466	92732	91666	90932	89866	93100	91300	31	27600	500	69920	100	1	6275415	5842	5.14	1.53	12	0.15	18123.00	60891.00	147000	20230214	-36.67	85500	20231030	8.89	147000	-36.67	20230214	85500	8.89	20231030	147000	-36.67	20230214	85500	8.89	20231030	1.03	N	215000	500	31 억	1073731	N	N	0	N	N
63	20231121	110912	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	92400	400	2	0.43	520805400	5657	66.00	91500	92700	91500	119600	64400	92000	92063.89	17.11	1198	93466	92732	91666	90932	89866	93100	91300	31	27600	500	69920	100	1	6275415	5798	5.10	1.52	12	0.09	18123.00	60891.00	147000	20230214	-37.14	85500	20231030	8.07	147000	-37.14	20230214	85500	8.07	20231030	147000	-37.14	20230214	85500	8.07	20231030	1.03	N	215000	500	31 억	1073731	N	N	0	N	N
64	20231121	100850	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	92200	200	2	0.22	366317800	3984	46.48	91500	92700	91500	119600	64400	92000	91947.24	17.11	1171	93466	92732	91666	90932	89866	93100	91300	31	27600	500	69920	100	1	6275415	5786	5.09	1.51	12	0.06	18123.00	60891.00	147000	20230214	-37.28	85500	20231030	7.84	147000	-37.28	20230214	85500	7.84	20231030	147000	-37.28	20230214	85500	7.84	20231030	1.03	N	215000	500	31 억	1073731	N	N	0	N	N
65	20231121	090905	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91700	-300	5	-0.33	62503100	681	7.95	91500	92000	91500	119600	64400	92000	91781.35	17.11	17	93466	92732	91666	90932	89866	93100	91300	31	27600	500	69920	100	1	6275415	5755	5.06	1.51	12	0.01	18123.00	60891.00	147000	20230214	-37.62	85500	20231030	7.25	147000	-37.62	20230214	85500	7.25	20231030	147000	-37.62	20230214	85500	7.25	20231030	1.03	N	215000	500	31 억	1073731	N	N	0	N	N
66	20231120	160911	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	92000	900	2	0.99	782945000	8557	47.25	91900	92400	90600	118400	63800	91100	91497.43	17.12	545	94366	92732	91566	89932	88766	92150	89350	31	27300	500	69230	100	1	6275415	5773	5.08	1.51	12	0.14	18123.00	60891.00	147000	20230214	-37.41	85500	20231030	7.60	147000	-37.41	20230214	85500	7.60	20231030	147000	-37.41	20230214	85500	7.60	20231030	1.05	N	215000	500	31 억	1074263	N	N	80	N	N
67	20231120	150919	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	92100	1000	2	1.10	745952900	8155	45.03	91900	92400	90600	118400	63800	91100	91471.85	17.12	525	94366	92732	91566	89932	88766	92150	89350	31	27300	500	69230	100	1	6275415	5780	5.08	1.51	12	0.13	18123.00	60891.00	147000	20230214	-37.35	85500	20231030	7.72	147000	-37.35	20230214	85500	7.72	20231030	147000	-37.35	20230214	85500	7.72	20231030	1.05	N	215000	500	31 억	1074263	N	N	80	N	N
68	20231120	140919	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91800	700	2	0.77	549885100	6024	33.26	91900	92000	90600	118400	63800	91100	91282.39	17.12	-191	94366	92732	91566	89932	88766	92150	89350	31	27300	500	69230	100	1	6275415	5761	5.07	1.51	12	0.10	18123.00	60891.00	147000	20230214	-37.55	85500	20231030	7.37	147000	-37.55	20230214	85500	7.37	20231030	147000	-37.55	20230214	85500	7.37	20231030	1.05	N	215000	500	31 억	1074263	N	N	80	N	N
69	20231120	130911	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91500	400	2	0.44	404015500	4434	24.48	91900	91900	90600	118400	63800	91100	91117.61	17.12	-436	94366	92732	91566	89932	88766	92150	89350	31	27300	500	69230	100	1	6275415	5742	5.05	1.50	12	0.07	18123.00	60891.00	147000	20230214	-37.76	85500	20231030	7.02	147000	-37.76	20230214	85500	7.02	20231030	147000	-37.76	20230214	85500	7.02	20231030	1.05	N	215000	500	31 억	1074263	N	N	80	N	N
70	20231120	120915	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91400	300	2	0.33	350856400	3852	21.27	91900	91900	90600	118400	63800	91100	91084.22	17.12	-486	94366	92732	91566	89932	88766	92150	89350	31	27300	500	69230	100	1	6275415	5736	5.04	1.50	12	0.06	18123.00	60891.00	147000	20230214	-37.82	85500	20231030	6.90	147000	-37.82	20230214	85500	6.90	20231030	147000	-37.82	20230214	85500	6.90	20231030	1.05	N	215000	500	31 억	1074263	N	N	80	N	N
71	20231120	110911	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91100	0	3	0.00	291038800	3196	17.65	91900	91900	90600	118400	63800	91100	91063.45	17.12	-546	94366	92732	91566	89932	88766	92150	89350	31	27300	500	69230	100	1	6275415	5717	5.03	1.50	12	0.05	18123.00	60891.00	147000	20230214	-38.03	85500	20231030	6.55	147000	-38.03	20230214	85500	6.55	20231030	147000	-38.03	20230214	85500	6.55	20231030	1.05	N	215000	500	31 억	1074263	N	N	80	N	N
72	20231120	100908	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90900	-200	5	-0.22	198311300	2177	12.02	91900	91900	90600	118400	63800	91100	91093.84	17.12	-168	94366	92732	91566	89932	88766	92150	89350	31	27300	500	69230	100	1	6275415	5704	5.02	1.49	12	0.03	18123.00	60891.00	147000	20230214	-38.16	85500	20231030	6.32	147000	-38.16	20230214	85500	6.32	20231030	147000	-38.16	20230214	85500	6.32	20231030	1.05	N	215000	500	31 억	1074263	N	N	80	N	N
73	20231120	090918	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91100	0	3	0.00	97165500	1067	5.89	91900	91900	90600	118400	63800	91100	91064.20	17.12	-408	94366	92732	91566	89932	88766	92150	89350	31	27300	500	69230	100	1	6275415	5717	5.03	1.50	12	0.02	18123.00	60891.00	147000	20230214	-38.03	85500	20231030	6.55	147000	-38.03	20230214	85500	6.55	20231030	147000	-38.03	20230214	85500	6.55	20231030	1.05	N	215000	500	31 억	1074263	N	N	80	N	N
74	20231117	160936	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91100	-2000	5	-2.15	1649285800	18094	143.53	93100	93200	90400	121000	65200	93100	91151.11	17.11	-295	94100	93600	93000	92500	91900	93850	92750	31	27900	500	70750	100	1	6275415	5717	5.03	1.50	12	0.29	18123.00	60891.00	147000	20230214	-38.03	85500	20231030	6.55	147000	-38.03	20230214	85500	6.55	20231030	147000	-38.03	20230214	85500	6.55	20231030	1.07	N	215000	500	31 억	1073616	N	N	80	N	N
75	20231117	150942	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91200	-1900	5	-2.04	1559634700	17110	135.73	93100	93200	90400	121000	65200	93100	91153.40	17.11	-385	94100	93600	93000	92500	91900	93850	92750	31	27900	500	70750	100	1	6275415	5723	5.03	1.50	12	0.27	18123.00	60891.00	147000	20230214	-37.96	85500	20231030	6.67	147000	-37.96	20230214	85500	6.67	20231030	147000	-37.96	20230214	85500	6.67	20231030	1.07	N	215000	500	31 억	1073616	N	N	0	N	N
76	20231117	140936	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91200	-1900	5	-2.04	1361112300	14934	118.47	93100	93200	90400	121000	65200	93100	91141.84	17.11	-39	94100	93600	93000	92500	91900	93850	92750	31	27900	500	70750	100	1	6275415	5723	5.03	1.50	12	0.24	18123.00	60891.00	147000	20230214	-37.96	85500	20231030	6.67	147000	-37.96	20230214	85500	6.67	20231030	147000	-37.96	20230214	85500	6.67	20231030	1.07	N	215000	500	31 억	1073616	N	N	0	N	N
77	20231117	130935	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90900	-2200	5	-2.36	1229738000	13491	107.02	93100	93200	90400	121000	65200	93100	91152.47	17.11	-206	94100	93600	93000	92500	91900	93850	92750	31	27900	500	70750	100	1	6275415	5704	5.02	1.49	12	0.21	18123.00	60891.00	147000	20230214	-38.16	85500	20231030	6.32	147000	-38.16	20230214	85500	6.32	20231030	147000	-38.16	20230214	85500	6.32	20231030	1.07	N	215000	500	31 억	1073616	N	N	0	N	N
78	20231117	120936	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91000	-2100	5	-2.26	1117673700	12259	97.25	93100	93200	90400	121000	65200	93100	91171.69	17.11	-276	94100	93600	93000	92500	91900	93850	92750	31	27900	500	70750	100	1	6275415	5711	5.02	1.49	12	0.20	18123.00	60891.00	147000	20230214	-38.10	85500	20231030	6.43	147000	-38.10	20230214	85500	6.43	20231030	147000	-38.10	20230214	85500	6.43	20231030	1.07	N	215000	500	31 억	1073616	N	N	0	N	N
79	20231117	110941	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90800	-2300	5	-2.47	943384200	10340	82.02	93100	93200	90400	121000	65200	93100	91236.38	17.11	-42	94100	93600	93000	92500	91900	93850	92750	31	27900	500	70750	100	1	6275415	5698	5.01	1.49	12	0.16	18123.00	60891.00	147000	20230214	-38.23	85500	20231030	6.20	147000	-38.23	20230214	85500	6.20	20231030	147000	-38.23	20230214	85500	6.20	20231030	1.07	N	215000	500	31 억	1073616	N	N	0	N	N
80	20231117	100938	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91200	-1900	5	-2.04	715730400	7836	62.16	93100	93200	90400	121000	65200	93100	91338.74	17.11	347	94100	93600	93000	92500	91900	93850	92750	31	27900	500	70750	100	1	6275415	5723	5.03	1.50	12	0.12	18123.00	60891.00	147000	20230214	-37.96	85500	20231030	6.67	147000	-37.96	20230214	85500	6.67	20231030	147000	-37.96	20230214	85500	6.67	20231030	1.07	N	215000	500	31 억	1073616	N	N	0	N	N
81	20231117	090938	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	93100	0	3	0.00	30984700	333	2.64	93100	93200	92800	121000	65200	93100	93047.15	17.11	-9	94100	93600	93000	92500	91900	93850	92750	31	27900	500	70750	100	1	6275415	5842	5.14	1.53	12	0.01	18123.00	60891.00	147000	20230214	-36.67	85500	20231030	8.89	147000	-36.67	20230214	85500	8.89	20231030	147000	-36.67	20230214	85500	8.89	20231030	1.07	N	215000	500	31 억	1073616	N	N	0	N	N
82	20231116	160937	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	93500	900	2	0.97	1115577400	11993	37.11	92600	93500	92400	120300	64900	92600	93019.04	17.00	6181	94466	93532	91966	91032	89466	94000	91500	31	27700	500	70370	100	1	6275415	5868	5.16	1.54	12	0.19	18123.00	60891.00	147000	20230214	-36.39	85500	20231030	9.36	147000	-36.39	20230214	85500	9.36	20231030	147000	-36.39	20230214	85500	9.36	20231030	1.10	N	215000	500	31 억	1066780	N	N	200	N	N
83	20231116	150931	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	93000	400	2	0.43	999662100	10750	33.27	92600	93500	92400	120300	64900	92600	92991.82	17.00	5448	94466	93532	91966	91032	89466	94000	91500	31	27700	500	70370	100	1	6275415	5836	5.13	1.53	12	0.17	18123.00	60891.00	147000	20230214	-36.73	85500	20231030	8.77	147000	-36.73	20230214	85500	8.77	20231030	147000	-36.73	20230214	85500	8.77	20231030	1.10	N	215000	500	31 억	1066780	N	N	200	N	N
84	20231116	140907	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	93100	500	2	0.54	770386000	8285	25.64	92600	93500	92400	120300	64900	92600	92985.64	17.00	3910	94466	93532	91966	91032	89466	94000	91500	31	27700	500	70370	100	1	6275415	5842	5.14	1.53	12	0.13	18123.00	60891.00	147000	20230214	-36.67	85500	20231030	8.89	147000	-36.67	20230214	85500	8.89	20231030	147000	-36.67	20230214	85500	8.89	20231030	1.10	N	215000	500	31 억	1066780	N	N	200	N	N
85	20231116	130931	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	93400	800	2	0.86	608284400	6545	20.25	92600	93500	92400	120300	64900	92600	92938.79	17.00	2989	94466	93532	91966	91032	89466	94000	91500	31	27700	500	70370	100	1	6275415	5861	5.15	1.53	12	0.10	18123.00	60891.00	147000	20230214	-36.46	85500	20231030	9.24	147000	-36.46	20230214	85500	9.24	20231030	147000	-36.46	20230214	85500	9.24	20231030	1.10	N	215000	500	31 억	1066780	N	N	200	N	N
86	20231116	120932	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	92900	300	2	0.32	394166500	4248	13.15	92600	93300	92400	120300	64900	92600	92788.72	17.00	1640	94466	93532	91966	91032	89466	94000	91500	31	27700	500	70370	100	1	6275415	5830	5.13	1.53	12	0.07	18123.00	60891.00	147000	20230214	-36.80	85500	20231030	8.65	147000	-36.80	20230214	85500	8.65	20231030	147000	-36.80	20230214	85500	8.65	20231030	1.10	N	215000	500	31 억	1066780	N	N	200	N	N
87	20231116	110931	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	92400	-200	5	-0.22	309194000	3332	10.31	92600	93300	92400	120300	64900	92600	92795.32	17.00	1340	94466	93532	91966	91032	89466	94000	91500	31	27700	500	70370	100	1	6275415	5798	5.10	1.52	12	0.05	18123.00	60891.00	147000	20230214	-37.14	85500	20231030	8.07	147000	-37.14	20230214	85500	8.07	20231030	147000	-37.14	20230214	85500	8.07	20231030	1.10	N	215000	500	31 억	1066780	N	N	200	N	N
88	20231116	100931	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	92800	200	2	0.22	20106200	217	0.67	92600	92900	92400	120300	64900	92600	92655.30	17.00	30	94466	93532	91966	91032	89466	94000	91500	31	27700	500	70370	100	1	6275415	5824	5.12	1.52	12	0.00	18123.00	60891.00	147000	20230214	-36.87	85500	20231030	8.54	147000	-36.87	20230214	85500	8.54	20231030	147000	-36.87	20230214	85500	8.54	20231030	1.10	N	215000	500	31 억	1066780	N	N	200	N	N
89	20231116	090936	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	92600	0	3	0.00	0	0	0.00	0	0	0	120300	64900	92600	0.00	17.00	0	94466	93532	91966	91032	89466	94000	91500	31	27700	500	70370	100	1	6275415	5811	5.11	1.52	12	0.00	18123.00	60891.00	147000	20230214	-37.01	85500	20231030	8.30	147000	-37.01	20230214	85500	8.30	20231030	147000	-37.01	20230214	85500	8.30	20231030	1.10	N	215000	500	31 억	1066780	N	N	200	N	N
90	20231115	160827	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	92600	2400	2	2.66	2955908300	32272	431.44	91300	92900	90400	117200	63200	90200	91590.84	16.76	12626	91666	90932	90366	89632	89066	91300	90000	31	27000	500	68550	100	1	6275415	5811	5.11	1.52	12	0.51	18123.00	60891.00	147000	20230214	-37.01	85500	20231030	8.30	147000	-37.01	20230214	85500	8.30	20231030	147000	-37.01	20230214	85500	8.30	20231030	1.13	N	215000	500	31 억	1051597	N	N	200	N	N
91	20231115	150947	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	92500	2300	2	2.55	2855456700	31187	416.94	91300	92900	90400	117200	63200	90200	91559.20	16.76	12563	91666	90932	90366	89632	89066	91300	90000	31	27000	500	68550	100	1	6275415	5805	5.10	1.52	12	0.50	18123.00	60891.00	147000	20230214	-37.07	85500	20231030	8.19	147000	-37.07	20230214	85500	8.19	20231030	147000	-37.07	20230214	85500	8.19	20231030	1.13	N	215000	500	31 억	1051597	N	N	140	N	N
92	20231115	140944	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	92200	2000	2	2.22	2433540800	26622	355.91	91300	92600	90400	117200	63200	90200	91410.89	16.76	11840	91666	90932	90366	89632	89066	91300	90000	31	27000	500	68550	100	1	6275415	5786	5.09	1.51	12	0.42	18123.00	60891.00	147000	20230214	-37.28	85500	20231030	7.84	147000	-37.28	20230214	85500	7.84	20231030	147000	-37.28	20230214	85500	7.84	20231030	1.13	N	215000	500	31 억	1051597	N	N	140	N	N
93	20231115	130945	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	92300	2100	2	2.33	1914987200	21007	280.84	91300	92400	90400	117200	63200	90200	91159.48	16.76	9716	91666	90932	90366	89632	89066	91300	90000	31	27000	500	68550	100	1	6275415	5792	5.09	1.52	12	0.33	18123.00	60891.00	147000	20230214	-37.21	85500	20231030	7.95	147000	-37.21	20230214	85500	7.95	20231030	147000	-37.21	20230214	85500	7.95	20231030	1.13	N	215000	500	31 억	1051597	N	N	140	N	N
94	20231115	120948	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	91300	1100	2	1.22	1282239600	14114	188.69	91300	91600	90400	117200	63200	90200	90848.77	16.76	5586	91666	90932	90366	89632	89066	91300	90000	31	27000	500	68550	100	1	6275415	5729	5.04	1.50	12	0.22	18123.00	60891.00	147000	20230214	-37.89	85500	20231030	6.78	147000	-37.89	20230214	85500	6.78	20231030	147000	-37.89	20230214	85500	6.78	20231030	1.13	N	215000	500	31 억	1051597	N	N	140	N	N
95	20231115	110957	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90400	200	2	0.22	956442000	10529	140.76	91300	91600	90400	117200	63200	90200	90838.83	16.76	4116	91666	90932	90366	89632	89066	91300	90000	31	27000	500	68550	100	1	6275415	5673	4.99	1.48	12	0.17	18123.00	60891.00	147000	20230214	-38.50	85500	20231030	5.73	147000	-38.50	20230214	85500	5.73	20231030	147000	-38.50	20230214	85500	5.73	20231030	1.13	N	215000	500	31 억	1051597	N	N	140	N	N
96	20231115	100949	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90700	500	2	0.55	634945400	6984	93.37	91300	91600	90400	117200	63200	90200	90914.29	16.76	3021	91666	90932	90366	89632	89066	91300	90000	31	27000	500	68550	100	1	6275415	5692	5.00	1.49	12	0.11	18123.00	60891.00	147000	20230214	-38.30	85500	20231030	6.08	147000	-38.30	20230214	85500	6.08	20231030	147000	-38.30	20230214	85500	6.08	20231030	1.13	N	215000	500	31 억	1051597	N	N	140	N	N
97	20231115	090940	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90800	600	2	0.67	235919500	2589	34.61	91300	91600	90600	117200	63200	90200	91123.79	16.76	2094	91666	90932	90366	89632	89066	91300	90000	31	27000	500	68550	100	1	6275415	5698	5.01	1.49	12	0.04	18123.00	60891.00	147000	20230214	-38.23	85500	20231030	6.20	147000	-38.23	20230214	85500	6.20	20231030	147000	-38.23	20230214	85500	6.20	20231030	1.13	N	215000	500	31 억	1051597	N	N	140	N	N
98	20231114	160927	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90200	-100	5	-0.11	677411100	7480	62.37	90000	91100	89800	117300	63300	90300	90563.76	16.82	2133	92233	91266	90433	89466	88633	90850	89050	31	27000	500	68620	100	1	6275415	5660	4.98	1.48	12	0.12	18123.00	60891.00	147000	20230214	-38.64	85500	20231030	5.50	147000	-38.64	20230214	85500	5.50	20231030	147000	-38.64	20230214	85500	5.50	20231030	1.13	N	215000	500	31 억	1055448	N	N	140	N	N
99	20231114	150932	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90400	100	2	0.11	561116700	6192	51.63	90000	91100	89800	117300	63300	90300	90619.62	16.82	1894	92233	91266	90433	89466	88633	90850	89050	31	27000	500	68620	100	1	6275415	5673	4.99	1.48	12	0.10	18123.00	60891.00	147000	20230214	-38.50	85500	20231030	5.73	147000	-38.50	20230214	85500	5.73	20231030	147000	-38.50	20230214	85500	5.73	20231030	1.13	N	215000	500	31 억	1055448	N	N	101	N	N
100	20231114	140930	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90700	400	2	0.44	461630700	5092	42.46	90000	91100	89800	117300	63300	90300	90658.03	16.82	1568	92233	91266	90433	89466	88633	90850	89050	31	27000	500	68620	100	1	6275415	5692	5.00	1.49	12	0.08	18123.00	60891.00	147000	20230214	-38.30	85500	20231030	6.08	147000	-38.30	20230214	85500	6.08	20231030	147000	-38.30	20230214	85500	6.08	20231030	1.13	N	215000	500	31 억	1055448	N	N	101	N	N
101	20231114	130931	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90600	300	2	0.33	400364000	4416	36.82	90000	91100	89800	117300	63300	90300	90662.14	16.82	1402	92233	91266	90433	89466	88633	90850	89050	31	27000	500	68620	100	1	6275415	5686	5.00	1.49	12	0.07	18123.00	60891.00	147000	20230214	-38.37	85500	20231030	5.96	147000	-38.37	20230214	85500	5.96	20231030	147000	-38.37	20230214	85500	5.96	20231030	1.13	N	215000	500	31 억	1055448	N	N	101	N	N
102	20231114	120933	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90500	200	2	0.22	321302700	3543	29.54	90000	91100	89800	117300	63300	90300	90686.62	16.82	1092	92233	91266	90433	89466	88633	90850	89050	31	27000	500	68620	100	1	6275415	5679	4.99	1.49	12	0.06	18123.00	60891.00	147000	20230214	-38.44	85500	20231030	5.85	147000	-38.44	20230214	85500	5.85	20231030	147000	-38.44	20230214	85500	5.85	20231030	1.13	N	215000	500	31 억	1055448	N	N	101	N	N
103	20231114	110943	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90800	500	2	0.55	249282600	2749	22.92	90000	91100	89800	117300	63300	90300	90681.19	16.82	721	92233	91266	90433	89466	88633	90850	89050	31	27000	500	68620	100	1	6275415	5698	5.01	1.49	12	0.04	18123.00	60891.00	147000	20230214	-38.23	85500	20231030	6.20	147000	-38.23	20230214	85500	6.20	20231030	147000	-38.23	20230214	85500	6.20	20231030	1.13	N	215000	500	31 억	1055448	N	N	101	N	N
104	20231114	100932	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90700	400	2	0.44	202289800	2231	18.60	90000	91100	89800	117300	63300	90300	90672.25	16.82	411	92233	91266	90433	89466	88633	90850	89050	31	27000	500	68620	100	1	6275415	5692	5.00	1.49	12	0.04	18123.00	60891.00	147000	20230214	-38.30	85500	20231030	6.08	147000	-38.30	20230214	85500	6.08	20231030	147000	-38.30	20230214	85500	6.08	20231030	1.13	N	215000	500	31 억	1055448	N	N	101	N	N
105	20231114	090923	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90900	600	2	0.66	43226500	478	3.99	90000	91000	89800	117300	63300	90300	90432.01	16.82	175	92233	91266	90433	89466	88633	90850	89050	31	27000	500	68620	100	1	6275415	5704	5.02	1.49	12	0.01	18123.00	60891.00	147000	20230214	-38.16	85500	20231030	6.32	147000	-38.16	20230214	85500	6.32	20231030	147000	-38.16	20230214	85500	6.32	20231030	1.13	N	215000	500	31 억	1055448	N	N	101	N	N
106	20231113	160915	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90300	200	2	0.22	1076564300	11931	151.58	91400	91400	89600	117100	63100	90100	90232.52	16.43	2022	91833	90966	89533	88666	87233	91400	89100	31	27000	500	68470	100	1	6275415	5667	4.98	1.48	12	0.19	18123.00	60891.00	147000	20230214	-38.57	85500	20231030	5.61	147000	-38.57	20230214	85500	5.61	20231030	147000	-38.57	20230214	85500	5.61	20231030	1.16	N	215000	500	31 억	1030873	N	N	101	N	N
107	20231113	150911	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90100	0	3	0.00	974135200	10793	137.12	91400	91400	89700	117100	63100	90100	90256.20	16.43	1811	91833	90966	89533	88666	87233	91400	89100	31	27000	500	68470	100	1	6275415	5654	4.97	1.48	12	0.17	18123.00	60891.00	147000	20230214	-38.71	85500	20231030	5.38	147000	-38.71	20230214	85500	5.38	20231030	147000	-38.71	20230214	85500	5.38	20231030	1.16	N	215000	500	31 억	1030873	N	N	4	N	N
108	20231113	140912	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89800	-300	5	-0.33	850257400	9415	119.62	91400	91400	89700	117100	63100	90100	90308.81	16.43	2078	91833	90966	89533	88666	87233	91400	89100	31	27000	500	68470	100	1	6275415	5635	4.96	1.47	12	0.15	18123.00	60891.00	147000	20230214	-38.91	85500	20231030	5.03	147000	-38.91	20230214	85500	5.03	20231030	147000	-38.91	20230214	85500	5.03	20231030	1.16	N	215000	500	31 억	1030873	N	N	4	N	N
109	20231113	130909	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90200	100	2	0.11	710242800	7858	99.83	91400	91400	89800	117100	63100	90100	90384.68	16.43	2250	91833	90966	89533	88666	87233	91400	89100	31	27000	500	68470	100	1	6275415	5660	4.98	1.48	12	0.13	18123.00	60891.00	147000	20230214	-38.64	85500	20231030	5.50	147000	-38.64	20230214	85500	5.50	20231030	147000	-38.64	20230214	85500	5.50	20231030	1.16	N	215000	500	31 억	1030873	N	N	4	N	N
110	20231113	120912	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90100	0	3	0.00	642635600	7108	90.31	91400	91400	89800	117100	63100	90100	90410.19	16.43	2141	91833	90966	89533	88666	87233	91400	89100	31	27000	500	68470	100	1	6275415	5654	4.97	1.48	12	0.11	18123.00	60891.00	147000	20230214	-38.71	85500	20231030	5.38	147000	-38.71	20230214	85500	5.38	20231030	147000	-38.71	20230214	85500	5.38	20231030	1.16	N	215000	500	31 억	1030873	N	N	4	N	N
111	20231113	110909	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90100	0	3	0.00	517505700	5718	72.65	91400	91400	89900	117100	63100	90100	90504.67	16.43	1619	91833	90966	89533	88666	87233	91400	89100	31	27000	500	68470	100	1	6275415	5654	4.97	1.48	12	0.09	18123.00	60891.00	147000	20230214	-38.71	85500	20231030	5.38	147000	-38.71	20230214	85500	5.38	20231030	147000	-38.71	20230214	85500	5.38	20231030	1.16	N	215000	500	31 억	1030873	N	N	4	N	N
112	20231113	100906	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90400	300	2	0.33	396339700	4375	55.58	91400	91400	90100	117100	63100	90100	90591.93	16.43	1276	91833	90966	89533	88666	87233	91400	89100	31	27000	500	68470	100	1	6275415	5673	4.99	1.48	12	0.07	18123.00	60891.00	147000	20230214	-38.50	85500	20231030	5.73	147000	-38.50	20230214	85500	5.73	20231030	147000	-38.50	20230214	85500	5.73	20231030	1.16	N	215000	500	31 억	1030873	N	N	4	N	N
113	20231113	090913	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90800	700	2	0.78	91053100	1003	12.74	91400	91400	90300	117100	63100	90100	90780.76	16.43	-332	91833	90966	89533	88666	87233	91400	89100	31	27000	500	68470	100	1	6275415	5698	5.01	1.49	12	0.02	18123.00	60891.00	147000	20230214	-38.23	85500	20231030	6.20	147000	-38.23	20230214	85500	6.20	20231030	147000	-38.23	20230214	85500	6.20	20231030	1.16	N	215000	500	31 억	1030873	N	N	4	N	N
114	20231110	160926	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90100	-500	5	-0.55	696443200	7792	58.07	89100	90400	88100	117700	63500	90600	89378.89	16.05	588	92533	91566	90233	89266	87933	92050	89750	31	27100	500	68850	100	1	6275415	5654	4.97	1.48	12	0.12	18123.00	60891.00	147000	20230214	-38.71	85500	20231030	5.38	147000	-38.71	20230214	85500	5.38	20231030	147000	-38.71	20230214	85500	5.38	20231030	1.18	N	215000	500	31 억	1007274	N	N	4	N	N
115	20231110	150928	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89700	-900	5	-0.99	625583400	7004	52.19	89100	90400	88100	117700	63500	90600	89318.02	16.05	464	92533	91566	90233	89266	87933	92050	89750	31	27100	500	68850	100	1	6275415	5629	4.95	1.47	12	0.11	18123.00	60891.00	147000	20230214	-38.98	85500	20231030	4.91	147000	-38.98	20230214	85500	4.91	20231030	147000	-38.98	20230214	85500	4.91	20231030	1.18	N	215000	500	31 억	1007274	N	N	5	N	N
116	20231110	140917	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89500	-1100	5	-1.21	560646500	6279	46.79	89100	90400	88100	117700	63500	90600	89289.14	16.05	502	92533	91566	90233	89266	87933	92050	89750	31	27100	500	68850	100	1	6275415	5616	4.94	1.47	12	0.10	18123.00	60891.00	147000	20230214	-39.12	85500	20231030	4.68	147000	-39.12	20230214	85500	4.68	20231030	147000	-39.12	20230214	85500	4.68	20231030	1.18	N	215000	500	31 억	1007274	N	N	5	N	N
117	20231110	130918	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89300	-1300	5	-1.43	520619400	5831	43.45	89100	90400	88100	117700	63500	90600	89284.75	16.05	471	92533	91566	90233	89266	87933	92050	89750	31	27100	500	68850	100	1	6275415	5604	4.93	1.47	12	0.09	18123.00	60891.00	147000	20230214	-39.25	85500	20231030	4.44	147000	-39.25	20230214	85500	4.44	20231030	147000	-39.25	20230214	85500	4.44	20231030	1.18	N	215000	500	31 억	1007274	N	N	5	N	N
118	20231110	120923	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89500	-1100	5	-1.21	456149000	5110	38.08	89100	90400	88100	117700	63500	90600	89265.95	16.05	454	92533	91566	90233	89266	87933	92050	89750	31	27100	500	68850	100	1	6275415	5616	4.94	1.47	12	0.08	18123.00	60891.00	147000	20230214	-39.12	85500	20231030	4.68	147000	-39.12	20230214	85500	4.68	20231030	147000	-39.12	20230214	85500	4.68	20231030	1.18	N	215000	500	31 억	1007274	N	N	5	N	N
119	20231110	110907	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89500	-1100	5	-1.21	387997100	4348	32.40	89100	90400	88100	117700	63500	90600	89235.76	16.05	467	92533	91566	90233	89266	87933	92050	89750	31	27100	500	68850	100	1	6275415	5616	4.94	1.47	12	0.07	18123.00	60891.00	147000	20230214	-39.12	85500	20231030	4.68	147000	-39.12	20230214	85500	4.68	20231030	147000	-39.12	20230214	85500	4.68	20231030	1.18	N	215000	500	31 억	1007274	N	N	5	N	N
120	20231110	100918	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89300	-1300	5	-1.43	285320900	3198	23.83	89100	90400	88100	117700	63500	90600	89218.54	16.05	97	92533	91566	90233	89266	87933	92050	89750	31	27100	500	68850	100	1	6275415	5604	4.93	1.47	12	0.05	18123.00	60891.00	147000	20230214	-39.25	85500	20231030	4.44	147000	-39.25	20230214	85500	4.44	20231030	147000	-39.25	20230214	85500	4.44	20231030	1.18	N	215000	500	31 억	1007274	N	N	5	N	N
121	20231110	090902	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89700	-900	5	-0.99	81083400	911	6.79	89100	90400	88100	117700	63500	90600	89004.83	16.05	140	92533	91566	90233	89266	87933	92050	89750	31	27100	500	68850	100	1	6275415	5629	4.95	1.47	12	0.01	18123.00	60891.00	147000	20230214	-38.98	85500	20231030	4.91	147000	-38.98	20230214	85500	4.91	20231030	147000	-38.98	20230214	85500	4.91	20231030	1.18	N	215000	500	31 억	1007274	N	N	5	N	N
122	20231109	160856	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90600	500	2	0.55	1205802600	13316	74.78	89600	91200	88900	117100	63100	90100	90552.90	16.03	1638	91166	90632	89866	89332	88566	90900	89600	31	27000	500	68470	100	1	6275415	5686	5.00	1.49	12	0.21	18123.00	60891.00	147000	20230214	-38.37	85500	20231030	5.96	147000	-38.37	20230214	85500	5.96	20231030	147000	-38.37	20230214	85500	5.96	20231030	1.17	N	215000	500	31 억	1005758	N	N	5	N	N
123	20231109	150854	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90400	300	2	0.33	1139439900	12583	70.66	89600	91200	88900	117100	63100	90100	90553.91	16.03	1516	91166	90632	89866	89332	88566	90900	89600	31	27000	500	68470	100	1	6275415	5673	4.99	1.48	12	0.20	18123.00	60891.00	147000	20230214	-38.50	85500	20231030	5.73	147000	-38.50	20230214	85500	5.73	20231030	147000	-38.50	20230214	85500	5.73	20231030	1.17	N	215000	500	31 억	1005758	N	N	423	N	N
124	20231109	140852	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90600	500	2	0.55	885422600	9776	54.90	89600	91200	88900	117100	63100	90100	90571.05	16.03	1682	91166	90632	89866	89332	88566	90900	89600	31	27000	500	68470	100	1	6275415	5686	5.00	1.49	12	0.16	18123.00	60891.00	147000	20230214	-38.37	85500	20231030	5.96	147000	-38.37	20230214	85500	5.96	20231030	147000	-38.37	20230214	85500	5.96	20231030	1.17	N	215000	500	31 억	1005758	N	N	423	N	N
125	20231109	130855	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90400	300	2	0.33	795231000	8779	49.30	89600	91200	88900	117100	63100	90100	90583.32	16.03	1370	91166	90632	89866	89332	88566	90900	89600	31	27000	500	68470	100	1	6275415	5673	4.99	1.48	12	0.14	18123.00	60891.00	147000	20230214	-38.50	85500	20231030	5.73	147000	-38.50	20230214	85500	5.73	20231030	147000	-38.50	20230214	85500	5.73	20231030	1.17	N	215000	500	31 억	1005758	N	N	423	N	N
126	20231109	120859	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90500	400	2	0.44	694320900	7662	43.03	89600	91200	88900	117100	63100	90100	90618.75	16.03	1543	91166	90632	89866	89332	88566	90900	89600	31	27000	500	68470	100	1	6275415	5679	4.99	1.49	12	0.12	18123.00	60891.00	147000	20230214	-38.44	85500	20231030	5.85	147000	-38.44	20230214	85500	5.85	20231030	147000	-38.44	20230214	85500	5.85	20231030	1.17	N	215000	500	31 억	1005758	N	N	423	N	N
127	20231109	110854	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90200	100	2	0.11	619710700	6836	38.39	89600	91200	88900	117100	63100	90100	90653.99	16.03	1539	91166	90632	89866	89332	88566	90900	89600	31	27000	500	68470	100	1	6275415	5660	4.98	1.48	12	0.11	18123.00	60891.00	147000	20230214	-38.64	85500	20231030	5.50	147000	-38.64	20230214	85500	5.50	20231030	147000	-38.64	20230214	85500	5.50	20231030	1.17	N	215000	500	31 억	1005758	N	N	423	N	N
128	20231109	100850	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90600	500	2	0.55	508400800	5604	31.47	89600	91200	88900	117100	63100	90100	90721.06	16.03	1447	91166	90632	89866	89332	88566	90900	89600	31	27000	500	68470	100	1	6275415	5686	5.00	1.49	12	0.09	18123.00	60891.00	147000	20230214	-38.37	85500	20231030	5.96	147000	-38.37	20230214	85500	5.96	20231030	147000	-38.37	20230214	85500	5.96	20231030	1.17	N	215000	500	31 억	1005758	N	N	423	N	N
129	20231109	090856	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90900	800	2	0.89	113158800	1253	7.04	89600	90900	88900	117100	63100	90100	90310.30	16.03	595	91166	90632	89866	89332	88566	90900	89600	31	27000	500	68470	100	1	6275415	5704	5.02	1.49	12	0.02	18123.00	60891.00	147000	20230214	-38.16	85500	20231030	6.32	147000	-38.16	20230214	85500	6.32	20231030	147000	-38.16	20230214	85500	6.32	20231030	1.17	N	215000	500	31 억	1005758	N	N	423	N	N
130	20231108	160848	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90100	1000	2	1.12	1600701300	17803	62.45	89700	90400	89100	115800	62400	89100	89911.84	15.96	4117	91633	90366	89133	87866	86633	89750	87250	31	26700	500	67710	100	1	6275415	5654	4.97	1.48	12	0.28	18123.00	60891.00	147000	20230214	-38.71	85500	20231030	5.38	147000	-38.71	20230214	85500	5.38	20231030	147000	-38.71	20230214	85500	5.38	20231030	1.10	N	215000	500	31 억	1001253	N	N	423	N	N
131	20231108	150853	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90000	900	2	1.01	1556212700	17309	60.72	89700	90400	89100	115800	62400	89100	89907.72	15.96	3924	91633	90366	89133	87866	86633	89750	87250	31	26700	500	67710	100	1	6275415	5648	4.97	1.48	12	0.28	18123.00	60891.00	147000	20230214	-38.78	85500	20231030	5.26	147000	-38.78	20230214	85500	5.26	20231030	147000	-38.78	20230214	85500	5.26	20231030	1.10	N	215000	500	31 억	1001253	N	N	1861	N	N
132	20231108	140848	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90000	900	2	1.01	1298169600	14438	50.65	89700	90400	89100	115800	62400	89100	89913.40	15.96	3550	91633	90366	89133	87866	86633	89750	87250	31	26700	500	67710	100	1	6275415	5648	4.97	1.48	12	0.23	18123.00	60891.00	147000	20230214	-38.78	85500	20231030	5.26	147000	-38.78	20230214	85500	5.26	20231030	147000	-38.78	20230214	85500	5.26	20231030	1.10	N	215000	500	31 억	1001253	N	N	1861	N	N
133	20231108	130846	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90200	1100	2	1.23	1160855300	12914	45.30	89700	90400	89100	115800	62400	89100	89891.23	15.96	3205	91633	90366	89133	87866	86633	89750	87250	31	26700	500	67710	100	1	6275415	5660	4.98	1.48	12	0.21	18123.00	60891.00	147000	20230214	-38.64	85500	20231030	5.50	147000	-38.64	20230214	85500	5.50	20231030	147000	-38.64	20230214	85500	5.50	20231030	1.10	N	215000	500	31 억	1001253	N	N	1861	N	N
134	20231108	120841	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90100	1000	2	1.12	927542900	10328	36.23	89700	90200	89100	115800	62400	89100	89808.57	15.96	2966	91633	90366	89133	87866	86633	89750	87250	31	26700	500	67710	100	1	6275415	5654	4.97	1.48	12	0.16	18123.00	60891.00	147000	20230214	-38.71	85500	20231030	5.38	147000	-38.71	20230214	85500	5.38	20231030	147000	-38.71	20230214	85500	5.38	20231030	1.10	N	215000	500	31 억	1001253	N	N	1861	N	N
135	20231108	110849	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89900	800	2	0.90	699372900	7794	27.34	89700	90200	89100	115800	62400	89100	89732.22	15.96	2071	91633	90366	89133	87866	86633	89750	87250	31	26700	500	67710	100	1	6275415	5642	4.96	1.48	12	0.12	18123.00	60891.00	147000	20230214	-38.84	85500	20231030	5.15	147000	-38.84	20230214	85500	5.15	20231030	147000	-38.84	20230214	85500	5.15	20231030	1.10	N	215000	500	31 억	1001253	N	N	1861	N	N
136	20231108	100848	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89600	500	2	0.56	551067800	6142	21.54	89700	90200	89100	115800	62400	89100	89721.23	15.96	1502	91633	90366	89133	87866	86633	89750	87250	31	26700	500	67710	100	1	6275415	5623	4.94	1.47	12	0.10	18123.00	60891.00	147000	20230214	-39.05	85500	20231030	4.80	147000	-39.05	20230214	85500	4.80	20231030	147000	-39.05	20230214	85500	4.80	20231030	1.10	N	215000	500	31 억	1001253	N	N	1861	N	N
137	20231108	090845	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89700	600	2	0.67	92308300	1029	3.61	89700	90000	89300	115800	62400	89100	89706.80	15.96	339	91633	90366	89133	87866	86633	89750	87250	31	26700	500	67710	100	1	6275415	5629	4.95	1.47	12	0.02	18123.00	60891.00	147000	20230214	-38.98	85500	20231030	4.91	147000	-38.98	20230214	85500	4.91	20231030	147000	-38.98	20230214	85500	4.91	20231030	1.10	N	215000	500	31 억	1001253	N	N	1861	N	N
138	20231107	160847	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89100	-700	5	-0.78	2539198100	28482	32.43	90200	90400	87900	116700	62900	89800	89151.16	15.87	7068	93066	91432	89466	87832	85866	90450	86850	31	26900	500	68240	100	1	6275415	5591	4.92	1.46	12	0.45	18123.00	60891.00	147000	20230214	-39.39	85500	20231030	4.21	147000	-39.39	20230214	85500	4.21	20231030	147000	-39.39	20230214	85500	4.21	20231030	1.10	N	215000	500	31 억	995634	N	N	1861	N	N
139	20231107	150849	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	88700	-1100	5	-1.22	2428612700	27240	31.01	90200	90400	87900	116700	62900	89800	89156.12	15.87	7277	93066	91432	89466	87832	85866	90450	86850	31	26900	500	68240	100	1	6275415	5566	4.89	1.46	12	0.43	18123.00	60891.00	147000	20230214	-39.66	85500	20231030	3.74	147000	-39.66	20230214	85500	3.74	20231030	147000	-39.66	20230214	85500	3.74	20231030	1.10	N	215000	500	31 억	995634	N	N	4536	N	N
140	20231107	140852	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	88600	-1200	5	-1.34	2183333100	24471	27.86	90200	90400	87900	116700	62900	89800	89221.25	15.87	6924	93066	91432	89466	87832	85866	90450	86850	31	26900	500	68240	100	1	6275415	5560	4.89	1.46	12	0.39	18123.00	60891.00	147000	20230214	-39.73	85500	20231030	3.63	147000	-39.73	20230214	85500	3.63	20231030	147000	-39.73	20230214	85500	3.63	20231030	1.10	N	215000	500	31 억	995634	N	N	4536	N	N
141	20231107	130850	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	88500	-1300	5	-1.45	1969331500	22051	25.10	90200	90400	87900	116700	62900	89800	89308.04	15.87	6343	93066	91432	89466	87832	85866	90450	86850	31	26900	500	68240	100	1	6275415	5554	4.88	1.45	12	0.35	18123.00	60891.00	147000	20230214	-39.80	85500	20231030	3.51	147000	-39.80	20230214	85500	3.51	20231030	147000	-39.80	20230214	85500	3.51	20231030	1.10	N	215000	500	31 억	995634	N	N	4536	N	N
142	20231107	120846	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	88300	-1500	5	-1.67	1629701700	18200	20.72	90200	90400	88300	116700	62900	89800	89544.05	15.87	5480	93066	91432	89466	87832	85866	90450	86850	31	26900	500	68240	100	1	6275415	5541	4.87	1.45	12	0.29	18123.00	60891.00	147000	20230214	-39.93	85500	20231030	3.27	147000	-39.93	20230214	85500	3.27	20231030	147000	-39.93	20230214	85500	3.27	20231030	1.10	N	215000	500	31 억	995634	N	N	4536	N	N
143	20231107	110846	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89400	-400	5	-0.45	1226951100	13666	15.56	90200	90400	89300	116700	62900	89800	89781.29	15.87	5646	93066	91432	89466	87832	85866	90450	86850	31	26900	500	68240	100	1	6275415	5610	4.93	1.47	12	0.22	18123.00	60891.00	147000	20230214	-39.18	85500	20231030	4.56	147000	-39.18	20230214	85500	4.56	20231030	147000	-39.18	20230214	85500	4.56	20231030	1.10	N	215000	500	31 억	995634	N	N	4536	N	N
144	20231107	100856	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89600	-200	5	-0.22	1069779800	11912	13.56	90200	90400	89300	116700	62900	89800	89806.90	15.87	5411	93066	91432	89466	87832	85866	90450	86850	31	26900	500	68240	100	1	6275415	5623	4.94	1.47	12	0.19	18123.00	60891.00	147000	20230214	-39.05	85500	20231030	4.80	147000	-39.05	20230214	85500	4.80	20231030	147000	-39.05	20230214	85500	4.80	20231030	1.10	N	215000	500	31 억	995634	N	N	4536	N	N
145	20231107	090834	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	90100	300	2	0.33	435438100	4838	5.51	90200	90400	89700	116700	62900	89800	90003.74	15.87	3147	93066	91432	89466	87832	85866	90450	86850	31	26900	500	68240	100	1	6275415	5654	4.97	1.48	12	0.08	18123.00	60891.00	147000	20230214	-38.71	85500	20231030	5.38	147000	-38.71	20230214	85500	5.38	20231030	147000	-38.71	20230214	85500	5.38	20231030	1.10	N	215000	500	31 억	995634	N	N	4536	N	N
146	20231106	160827	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89800	1300	2	1.47	7762087900	87599	348.90	90900	91100	87500	115000	62000	88500	88606.66	15.51	19280	91166	89832	88266	86932	85366	89050	86150	31	26500	500	67260	100	1	6275415	5635	4.96	1.47	12	1.40	18123.00	60891.00	147000	20230214	-38.91	85500	20231030	5.03	147000	-38.91	20230214	85500	5.03	20231030	147000	-38.91	20230214	85500	5.03	20231030	1.08	Y	215000	500	31 억	973188	N	N	4536	N	N
147	20231106	150832	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89100	600	2	0.68	7429915900	83890	334.13	90900	91100	87500	115000	62000	88500	88567.36	15.51	16697	91166	89832	88266	86932	85366	89050	86150	31	26500	500	67260	100	1	6275415	5591	4.92	1.46	12	1.34	18123.00	60891.00	147000	20230214	-39.39	85500	20231030	4.21	147000	-39.39	20230214	85500	4.21	20231030	147000	-39.39	20230214	85500	4.21	20231030	1.08	Y	215000	500	31 억	973188	N	N	3072	N	N
148	20231106	140828	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	88600	100	2	0.11	6694659600	75619	301.19	90900	91100	87500	115000	62000	88500	88531.45	15.51	11829	91166	89832	88266	86932	85366	89050	86150	31	26500	500	67260	100	1	6275415	5560	4.89	1.46	12	1.21	18123.00	60891.00	147000	20230214	-39.73	85500	20231030	3.63	147000	-39.73	20230214	85500	3.63	20231030	147000	-39.73	20230214	85500	3.63	20231030	1.08	Y	215000	500	31 억	973188	N	N	3072	N	N
149	20231106	130836	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	87600	-900	5	-1.02	5328196100	60052	239.18	90900	91100	87500	115000	62000	88500	88726.37	15.51	6774	91166	89832	88266	86932	85366	89050	86150	31	26500	500	67260	100	1	6275415	5497	4.83	1.44	12	0.96	18123.00	60891.00	147000	20230214	-40.41	85500	20231030	2.46	147000	-40.41	20230214	85500	2.46	20231030	147000	-40.41	20230214	85500	2.46	20231030	1.08	Y	215000	500	31 억	973188	N	N	3072	N	N
150	20231106	120833	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	87600	-900	5	-1.02	3995832900	44859	178.67	90900	91100	87500	115000	62000	88500	89075.39	15.51	3893	91166	89832	88266	86932	85366	89050	86150	31	26500	500	67260	100	1	6275415	5497	4.83	1.44	12	0.71	18123.00	60891.00	147000	20230214	-40.41	85500	20231030	2.46	147000	-40.41	20230214	85500	2.46	20231030	147000	-40.41	20230214	85500	2.46	20231030	1.08	Y	215000	500	31 억	973188	N	N	3072	N	N
151	20231106	110831	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	88800	300	2	0.34	2475081800	27581	109.85	90900	91100	88800	115000	62000	88500	89738.65	15.51	1614	91166	89832	88266	86932	85366	89050	86150	31	26500	500	67260	100	1	6275415	5573	4.90	1.46	12	0.44	18123.00	60891.00	147000	20230214	-39.59	85500	20231030	3.86	147000	-39.59	20230214	85500	3.86	20231030	147000	-39.59	20230214	85500	3.86	20231030	1.08	Y	215000	500	31 억	973188	N	N	3072	N	N
152	20231106	100807	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89400	900	2	1.02	1607448500	17855	71.12	90900	91100	89300	115000	62000	88500	90027.92	15.51	2194	91166	89832	88266	86932	85366	89050	86150	31	26500	500	67260	100	1	6275415	5610	4.93	1.47	12	0.28	18123.00	60891.00	147000	20230214	-39.18	85500	20231030	4.56	147000	-39.18	20230214	85500	4.56	20231030	147000	-39.18	20230214	85500	4.56	20231030	1.08	Y	215000	500	31 억	973188	N	N	3072	N	N
153	20231106	090831	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	89500	1000	2	1.13	470449000	5203	20.72	90900	91100	89300	115000	62000	88500	90418.80	15.51	1785	91166	89832	88266	86932	85366	89050	86150	31	26500	500	67260	100	1	6275415	5616	4.94	1.47	12	0.08	18123.00	60891.00	147000	20230214	-39.12	85500	20231030	4.68	147000	-39.12	20230214	85500	4.68	20231030	147000	-39.12	20230214	85500	4.68	20231030	1.08	Y	215000	500	31 억	973188	N	N	3072	N	N
154	20231103	160821	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	88500	1100	2	1.26	2203840900	25106	101.95	89600	89600	86700	113600	61200	87400	87779.38	15.47	2624	90466	88932	88066	86532	85666	88500	86100	31	26200	500	66420	100	1	6275415	5554	4.88	1.45	12	0.40	18123.00	60891.00	147000	20230214	-39.80	85500	20231030	3.51	147000	-39.80	20230214	85500	3.51	20231030	147000	-39.80	20230214	85500	3.51	20231030	1.08	Y	215000	500	31 억	970666	N	N	3072	N	N
155	20231103	150817	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	88500	1100	2	1.26	2122943600	24191	98.24	89600	89600	86700	113600	61200	87400	87757.58	15.47	2410	90466	88932	88066	86532	85666	88500	86100	31	26200	500	66420	100	1	6275415	5554	4.88	1.45	12	0.39	18123.00	60891.00	147000	20230214	-39.80	85500	20231030	3.51	147000	-39.80	20230214	85500	3.51	20231030	147000	-39.80	20230214	85500	3.51	20231030	1.08	Y	215000	500	31 억	970666	N	N	2373	N	N
156	20231103	140817	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	88400	1000	2	1.14	1946814500	22202	90.16	89600	89600	86700	113600	61200	87400	87686.45	15.47	1531	90466	88932	88066	86532	85666	88500	86100	31	26200	500	66420	100	1	6275415	5547	4.88	1.45	12	0.35	18123.00	60891.00	147000	20230214	-39.86	85500	20231030	3.39	147000	-39.86	20230214	85500	3.39	20231030	147000	-39.86	20230214	85500	3.39	20231030	1.08	Y	215000	500	31 억	970666	N	N	2373	N	N
157	20231103	130818	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	88300	900	2	1.03	1617736300	18483	75.06	89600	89600	86700	113600	61200	87400	87525.63	15.47	-746	90466	88932	88066	86532	85666	88500	86100	31	26200	500	66420	100	1	6275415	5541	4.87	1.45	12	0.29	18123.00	60891.00	147000	20230214	-39.93	85500	20231030	3.27	147000	-39.93	20230214	85500	3.27	20231030	147000	-39.93	20230214	85500	3.27	20231030	1.08	Y	215000	500	31 억	970666	N	N	2373	N	N
158	20231103	120816	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	88000	600	2	0.69	1351799500	15467	62.81	89600	89600	86700	113600	61200	87400	87398.95	15.47	-2836	90466	88932	88066	86532	85666	88500	86100	31	26200	500	66420	100	1	6275415	5522	4.86	1.45	12	0.25	18123.00	60891.00	147000	20230214	-40.14	85500	20231030	2.92	147000	-40.14	20230214	85500	2.92	20231030	147000	-40.14	20230214	85500	2.92	20231030	1.08	Y	215000	500	31 억	970666	N	N	2373	N	N
159	20231103	110825	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	87500	100	2	0.11	1123762100	12874	52.28	89600	89600	86700	113600	61200	87400	87289.27	15.47	-3443	90466	88932	88066	86532	85666	88500	86100	31	26200	500	66420	100	1	6275415	5491	4.83	1.44	12	0.21	18123.00	60891.00	147000	20230214	-40.48	85500	20231030	2.34	147000	-40.48	20230214	85500	2.34	20231030	147000	-40.48	20230214	85500	2.34	20231030	1.08	Y	215000	500	31 억	970666	N	N	2373	N	N
160	20231103	100807	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	87200	-200	5	-0.23	961560800	11017	44.74	89600	89600	86700	113600	61200	87400	87279.73	15.47	-3538	90466	88932	88066	86532	85666	88500	86100	31	26200	500	66420	100	1	6275415	5472	4.81	1.43	12	0.18	18123.00	60891.00	147000	20230214	-40.68	85500	20231030	1.99	147000	-40.68	20230214	85500	1.99	20231030	147000	-40.68	20230214	85500	1.99	20231030	1.08	Y	215000	500	31 억	970666	N	N	2373	N	N
161	20231103	090812	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	87400	0	3	0.00	271269100	3081	12.51	89600	89600	87000	113600	61200	87400	88045.80	15.47	-1126	90466	88932	88066	86532	85666	88500	86100	31	26200	500	66420	100	1	6275415	5485	4.82	1.44	12	0.05	18123.00	60891.00	147000	20230214	-40.54	85500	20231030	2.22	147000	-40.54	20230214	85500	2.22	20231030	147000	-40.54	20230214	85500	2.22	20231030	1.08	Y	215000	500	31 억	970666	N	N	2373	N	N
162	20231102	160813	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	87400	-200	5	-0.23	2155317200	24532	127.96	89300	89600	87200	113800	61400	87600	87857.58	15.50	-790	89600	88600	87600	86600	85600	89100	87100	31	26200	500	66570	100	1	6275415	5485	4.82	1.44	12	0.39	18123.00	60891.00	147000	20230214	-40.54	85500	20231030	2.22	147000	-40.54	20230214	85500	2.22	20231030	147000	-40.54	20230214	85500	2.22	20231030	1.09	Y	215000	500	31 억	972999	N	N	2368	N	N
163	20231102	150822	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	87700	100	2	0.11	1906753800	21696	113.17	89300	89600	87200	113800	61400	87600	87885.04	15.50	-1064	89600	88600	87600	86600	85600	89100	87100	31	26200	500	66570	100	1	6275415	5504	4.84	1.44	12	0.35	18123.00	60891.00	147000	20230214	-40.34	85500	20231030	2.57	147000	-40.34	20230214	85500	2.57	20231030	147000	-40.34	20230214	85500	2.57	20231030	1.09	Y	215000	500	31 억	972999	N	N	2008	N	N
164	20231102	140806	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	87300	-300	5	-0.34	1611925100	18326	95.59	89300	89600	87200	113800	61400	87600	87958.37	15.50	-1081	89600	88600	87600	86600	85600	89100	87100	31	26200	500	66570	100	1	6275415	5478	4.82	1.43	12	0.29	18123.00	60891.00	147000	20230214	-40.61	85500	20231030	2.11	147000	-40.61	20230214	85500	2.11	20231030	147000	-40.61	20230214	85500	2.11	20231030	1.09	Y	215000	500	31 억	972999	N	N	2008	N	N
165	20231102	130812	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	87800	200	2	0.23	1287089500	14608	76.20	89300	89600	87400	113800	61400	87600	88108.54	15.50	-1450	89600	88600	87600	86600	85600	89100	87100	31	26200	500	66570	100	1	6275415	5510	4.84	1.44	12	0.23	18123.00	60891.00	147000	20230214	-40.27	85500	20231030	2.69	147000	-40.27	20230214	85500	2.69	20231030	147000	-40.27	20230214	85500	2.69	20231030	1.09	Y	215000	500	31 억	972999	N	N	2008	N	N
166	20231102	120809	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	87600	0	3	0.00	1023835900	11603	60.52	89300	89600	87600	113800	61400	87600	88238.90	15.50	-1345	89600	88600	87600	86600	85600	89100	87100	31	26200	500	66570	100	1	6275415	5497	4.83	1.44	12	0.18	18123.00	60891.00	147000	20230214	-40.41	85500	20231030	2.46	147000	-40.41	20230214	85500	2.46	20231030	147000	-40.41	20230214	85500	2.46	20231030	1.09	Y	215000	500	31 억	972999	N	N	2008	N	N
167	20231102	110807	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	87900	300	2	0.34	790932900	8952	46.70	89300	89600	87600	113800	61400	87600	88352.65	15.50	-802	89600	88600	87600	86600	85600	89100	87100	31	26200	500	66570	100	1	6275415	5516	4.85	1.44	12	0.14	18123.00	60891.00	147000	20230214	-40.20	85500	20231030	2.81	147000	-40.20	20230214	85500	2.81	20231030	147000	-40.20	20230214	85500	2.81	20231030	1.09	Y	215000	500	31 억	972999	N	N	2008	N	N
168	20231102	100809	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	88300	700	2	0.80	443853400	5018	26.17	89300	89600	87800	113800	61400	87600	88452.25	15.50	-195	89600	88600	87600	86600	85600	89100	87100	31	26200	500	66570	100	1	6275415	5541	4.87	1.45	12	0.08	18123.00	60891.00	147000	20230214	-39.93	85500	20231030	3.27	147000	-39.93	20230214	85500	3.27	20231030	147000	-39.93	20230214	85500	3.27	20231030	1.09	Y	215000	500	31 억	972999	N	N	2008	N	N
169	20231102	090814	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	88800	1200	2	1.37	117497100	1317	6.87	89300	89600	88500	113800	61400	87600	89215.72	15.50	458	89600	88600	87600	86600	85600	89100	87100	31	26200	500	66570	100	1	6275415	5573	4.90	1.46	12	0.02	18123.00	60891.00	147000	20230214	-39.59	85500	20231030	3.86	147000	-39.59	20230214	85500	3.86	20231030	147000	-39.59	20230214	85500	3.86	20231030	1.09	Y	215000	500	31 억	972999	N	N	2008	N	N
170	20231101	160805	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	87600	600	2	0.69	1673149000	19096	86.76	87100	88600	86600	113100	60900	87000	87617.79	15.51	-493	89866	88432	87466	86032	85066	89150	86750	31	26100	500	66120	100	1	6275415	5497	4.83	1.44	12	0.30	18123.00	60891.00	147000	20230214	-40.41	85500	20231030	2.46	147000	-40.41	20230214	85500	2.46	20231030	147000	-40.41	20230214	85500	2.46	20231030	1.15	Y	215000	500	31 억	973273	N	N	2008	N	N
171	20231101	150806	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	87700	700	2	0.80	1588205700	18128	82.36	87100	88600	86600	113100	60900	87000	87610.64	15.51	-606	89866	88432	87466	86032	85066	89150	86750	31	26100	500	66120	100	1	6275415	5504	4.84	1.44	12	0.29	18123.00	60891.00	147000	20230214	-40.34	85500	20231030	2.57	147000	-40.34	20230214	85500	2.57	20231030	147000	-40.34	20230214	85500	2.57	20231030	1.15	Y	215000	500	31 억	973273	N	N	809	N	N
172	20231101	140800	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	87600	600	2	0.69	1187501200	13550	61.56	87100	88600	86600	113100	60900	87000	87638.46	15.51	-1526	89866	88432	87466	86032	85066	89150	86750	31	26100	500	66120	100	1	6275415	5497	4.83	1.44	12	0.22	18123.00	60891.00	147000	20230214	-40.41	85500	20231030	2.46	147000	-40.41	20230214	85500	2.46	20231030	147000	-40.41	20230214	85500	2.46	20231030	1.15	Y	215000	500	31 억	973273	N	N	809	N	N
173	20231101	130807	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	87900	900	2	1.03	993216900	11333	51.49	87100	88600	86600	113100	60900	87000	87639.36	15.51	-1459	89866	88432	87466	86032	85066	89150	86750	31	26100	500	66120	100	1	6275415	5516	4.85	1.44	12	0.18	18123.00	60891.00	147000	20230214	-40.20	85500	20231030	2.81	147000	-40.20	20230214	85500	2.81	20231030	147000	-40.20	20230214	85500	2.81	20231030	1.15	Y	215000	500	31 억	973273	N	N	809	N	N
174	20231101	120824	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	87700	700	2	0.80	847170700	9671	43.94	87100	88600	86600	113100	60900	87000	87599.08	15.51	-1452	89866	88432	87466	86032	85066	89150	86750	31	26100	500	66120	100	1	6275415	5504	4.84	1.44	12	0.15	18123.00	60891.00	147000	20230214	-40.34	85500	20231030	2.57	147000	-40.34	20230214	85500	2.57	20231030	147000	-40.34	20230214	85500	2.57	20231030	1.15	Y	215000	500	31 억	973273	N	N	809	N	N
175	20231101	110831	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	87500	500	2	0.57	687057100	7845	35.64	87100	88600	86600	113100	60900	87000	87578.98	15.51	-1326	89866	88432	87466	86032	85066	89150	86750	31	26100	500	66120	100	1	6275415	5491	4.83	1.44	12	0.13	18123.00	60891.00	147000	20230214	-40.48	85500	20231030	2.34	147000	-40.48	20230214	85500	2.34	20231030	147000	-40.48	20230214	85500	2.34	20231030	1.15	Y	215000	500	31 억	973273	N	N	809	N	N
176	20231101	100820	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	87900	900	2	1.03	403136400	4584	20.83	87100	88600	87100	113100	60900	87000	87944.24	15.51	47	89866	88432	87466	86032	85066	89150	86750	31	26100	500	66120	100	1	6275415	5516	4.85	1.44	12	0.07	18123.00	60891.00	147000	20230214	-40.20	85500	20231030	2.81	147000	-40.20	20230214	85500	2.81	20231030	147000	-40.20	20230214	85500	2.81	20231030	1.15	Y	215000	500	31 억	973273	N	N	809	N	N
177	20231101	090819	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	87800	800	2	0.92	54815400	624	2.84	87100	88400	87100	113100	60900	87000	87845.19	15.51	120	89866	88432	87466	86032	85066	89150	86750	31	26100	500	66120	100	1	6275415	5510	4.84	1.44	12	0.01	18123.00	60891.00	147000	20230214	-40.27	85500	20231030	2.69	147000	-40.27	20230214	85500	2.69	20231030	147000	-40.27	20230214	85500	2.69	20231030	1.15	Y	215000	500	31 억	973273	N	N	809	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History