KissMeData/376300/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161222	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	40050	-50	5	-0.12	3118824700	77839	106.42	39850	40750	39400	52100	28100	40100	40067.64	2.48	0	16331	40733	40416	39883	39566	39033	40575	39725	119	12000	500	28070	50	1	23738406	9507	54.71	6.69	12	0.33	732.00	5988.00	58000	20230210	-30.95	22650	20221013	76.82	58000	-30.95	20230210	27200	47.24	20230106	58000	-30.95	20230210	22650	76.82	20221013	2.62	Y	376300	500	118 억	588175	N	N	11847	N	N
3	20230831	151537	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	39800	-300	5	-0.75	2822880950	70441	96.31	39850	40750	39400	52100	28100	40100	40074.40	2.48	0	13286	40733	40416	39883	39566	39033	40575	39725	119	12000	500	28070	50	1	23738406	9448	54.37	6.65	12	0.30	732.00	5988.00	58000	20230210	-31.38	22650	20221013	75.72	58000	-31.38	20230210	27200	46.32	20230106	58000	-31.38	20230210	22650	75.72	20221013	2.62	Y	376300	500	118 억	588175	N	N	4534	N	N
4	20230831	141659	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	39800	-300	5	-0.75	2354400500	58605	80.13	39850	40750	39800	52100	28100	40100	40174.06	2.48	0	10340	40733	40416	39883	39566	39033	40575	39725	119	12000	500	28070	50	1	23738406	9448	54.37	6.65	12	0.25	732.00	5988.00	58000	20230210	-31.38	22650	20221013	75.72	58000	-31.38	20230210	27200	46.32	20230106	58000	-31.38	20230210	22650	75.72	20221013	2.62	Y	376300	500	118 억	588175	N	N	4534	N	N
5	20230831	131622	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	40150	50	2	0.12	1886697950	46893	64.11	39850	40750	39800	52100	28100	40100	40234.12	2.48	0	11935	40733	40416	39883	39566	39033	40575	39725	119	12000	500	28070	50	1	23738406	9531	54.85	6.71	12	0.20	732.00	5988.00	58000	20230210	-30.78	22650	20221013	77.26	58000	-30.78	20230210	27200	47.61	20230106	58000	-30.78	20230210	22650	77.26	20221013	2.62	Y	376300	500	118 억	588175	N	N	4534	N	N
6	20230831	121718	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	40400	300	2	0.75	1662543200	41315	56.49	39850	40750	39800	52100	28100	40100	40240.68	2.48	0	11868	40733	40416	39883	39566	39033	40575	39725	119	12000	500	28070	50	1	23738406	9590	55.19	6.75	12	0.17	732.00	5988.00	58000	20230210	-30.34	22650	20221013	78.37	58000	-30.34	20230210	27200	48.53	20230106	58000	-30.34	20230210	22650	78.37	20221013	2.62	Y	376300	500	118 억	588175	N	N	4534	N	N
7	20230831	112158	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	40250	150	2	0.37	973507350	24291	33.21	39850	40350	39800	52100	28100	40100	40076.87	2.48	0	10132	40733	40416	39883	39566	39033	40575	39725	119	12000	500	28070	50	1	23738406	9555	54.99	6.72	12	0.10	732.00	5988.00	58000	20230210	-30.60	22650	20221013	77.70	58000	-30.60	20230210	27200	47.98	20230106	58000	-30.60	20230210	22650	77.70	20221013	2.62	Y	376300	500	118 억	588175	N	N	4534	N	N
8	20230831	101804	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	40050	-50	5	-0.12	461867850	11551	15.79	39850	40200	39800	52100	28100	40100	39985.06	2.48	0	3962	40733	40416	39883	39566	39033	40575	39725	119	12000	500	28070	50	1	23738406	9507	54.71	6.69	12	0.05	732.00	5988.00	58000	20230210	-30.95	22650	20221013	76.82	58000	-30.95	20230210	27200	47.24	20230106	58000	-30.95	20230210	22650	76.82	20221013	2.62	Y	376300	500	118 억	588175	N	N	4534	N	N
9	20230831	091641	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	40200	100	2	0.25	144070200	3602	4.92	39850	40200	39800	52100	28100	40100	39997.17	2.48	0	1247	40733	40416	39883	39566	39033	40575	39725	119	12000	500	28070	50	1	23738406	9543	54.92	6.71	12	0.02	732.00	5988.00	58000	20230210	-30.69	22650	20221013	77.48	58000	-30.69	20230210	27200	47.79	20230106	58000	-30.69	20230210	22650	77.48	20221013	2.62	Y	376300	500	118 억	588175	N	N	4534	N	N
10	20230830	161227	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	40100	400	2	1.01	2910375350	72831	54.70	39700	40200	39350	51600	27800	39700	39960.61	2.44	0	13635	41066	40382	39616	38932	38166	40725	39275	119	11900	500	27790	50	1	23738406	9519	54.78	6.70	12	0.31	732.00	5988.00	58000	20230210	-30.86	22650	20221013	77.04	58000	-30.86	20230210	27200	47.43	20230106	58000	-30.86	20230210	22650	77.04	20221013	2.62	Y	376300	500	118 억	579645	N	N	4534	N	N
11	20230830	151506	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	40050	350	2	0.88	2574444500	64452	48.41	39700	40200	39350	51600	27800	39700	39943.59	2.44	0	13236	41066	40382	39616	38932	38166	40725	39275	119	11900	500	27790	50	1	23738406	9507	54.71	6.69	12	0.27	732.00	5988.00	58000	20230210	-30.95	22650	20221013	76.82	58000	-30.95	20230210	27200	47.24	20230106	58000	-30.95	20230210	22650	76.82	20221013	2.62	Y	376300	500	118 억	579645	N	N	2985	N	N
12	20230830	141606	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	40050	350	2	0.88	2021896750	50675	38.06	39700	40150	39350	51600	27800	39700	39899.29	2.44	0	11277	41066	40382	39616	38932	38166	40725	39275	119	11900	500	27790	50	1	23738406	9507	54.71	6.69	12	0.21	732.00	5988.00	58000	20230210	-30.95	22650	20221013	76.82	58000	-30.95	20230210	27200	47.24	20230106	58000	-30.95	20230210	22650	76.82	20221013	2.62	Y	376300	500	118 억	579645	N	N	2985	N	N
13	20230830	131604	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	39950	250	2	0.63	1506167050	37796	28.39	39700	40050	39350	51600	27800	39700	39849.91	2.44	0	2695	41066	40382	39616	38932	38166	40725	39275	119	11900	500	27790	50	1	23738406	9483	54.58	6.67	12	0.16	732.00	5988.00	58000	20230210	-31.12	22650	20221013	76.38	58000	-31.12	20230210	27200	46.88	20230106	58000	-31.12	20230210	22650	76.38	20221013	2.62	Y	376300	500	118 억	579645	N	N	2985	N	N
14	20230830	121617	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	39900	200	2	0.50	1370394950	34396	25.84	39700	40050	39350	51600	27800	39700	39841.70	2.44	0	1768	41066	40382	39616	38932	38166	40725	39275	119	11900	500	27790	50	1	23738406	9472	54.51	6.66	12	0.14	732.00	5988.00	58000	20230210	-31.21	22650	20221013	76.16	58000	-31.21	20230210	27200	46.69	20230106	58000	-31.21	20230210	22650	76.16	20221013	2.62	Y	376300	500	118 억	579645	N	N	2985	N	N
15	20230830	112146	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	40000	300	2	0.76	1145221950	28764	21.61	39700	40050	39350	51600	27800	39700	39814.42	2.44	0	1498	41066	40382	39616	38932	38166	40725	39275	119	11900	500	27790	50	1	23738406	9495	54.64	6.68	12	0.12	732.00	5988.00	58000	20230210	-31.03	22650	20221013	76.60	58000	-31.03	20230210	27200	47.06	20230106	58000	-31.03	20230210	22650	76.60	20221013	2.62	Y	376300	500	118 억	579645	N	N	2985	N	N
16	20230830	101704	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	39800	100	2	0.25	706242100	17770	13.35	39700	39950	39350	51600	27800	39700	39743.51	2.44	0	-296	41066	40382	39616	38932	38166	40725	39275	119	11900	500	27790	50	1	23738406	9448	54.37	6.65	12	0.07	732.00	5988.00	58000	20230210	-31.38	22650	20221013	75.72	58000	-31.38	20230210	27200	46.32	20230106	58000	-31.38	20230210	22650	75.72	20221013	2.62	Y	376300	500	118 억	579645	N	N	2985	N	N
17	20230830	091604	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	39750	50	2	0.13	286632050	7227	5.43	39700	39900	39350	51600	27800	39700	39661.28	2.44	0	186	41066	40382	39616	38932	38166	40725	39275	119	11900	500	27790	50	1	23738406	9436	54.30	6.64	12	0.03	732.00	5988.00	58000	20230210	-31.47	22650	20221013	75.50	58000	-31.47	20230210	27200	46.14	20230106	58000	-31.47	20230210	22650	75.50	20221013	2.62	Y	376300	500	118 억	579645	N	N	2985	N	N
18	20230829	161221	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	39700	900	2	2.32	5275348500	132748	233.08	38850	40300	38850	50400	27200	38800	39739.70	2.28	0	44760	39800	39300	38800	38300	37800	39050	38050	119	11600	500	27160	50	1	23738406	9424	54.23	6.63	12	0.56	732.00	5988.00	58000	20230210	-31.55	22650	20221013	75.28	58000	-31.55	20230210	27200	45.96	20230106	58000	-31.55	20230210	22650	75.28	20221013	2.56	Y	376300	500	118 억	540650	N	N	2985	N	N
19	20230829	151521	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	39650	850	2	2.19	5149597750	129579	227.52	38850	40300	38850	50400	27200	38800	39741.08	2.28	0	43401	39800	39300	38800	38300	37800	39050	38050	119	11600	500	27160	50	1	23738406	9412	54.17	6.62	12	0.55	732.00	5988.00	58000	20230210	-31.64	22650	20221013	75.06	58000	-31.64	20230210	27200	45.77	20230106	58000	-31.64	20230210	22650	75.06	20221013	2.56	Y	376300	500	118 억	540650	N	N	4384	N	N
20	20230829	141703	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	39850	1050	2	2.71	4566963300	114891	201.73	38850	40300	38850	50400	27200	38800	39750.51	2.28	0	40381	39800	39300	38800	38300	37800	39050	38050	119	11600	500	27160	50	1	23738406	9460	54.44	6.65	12	0.48	732.00	5988.00	58000	20230210	-31.29	22650	20221013	75.94	58000	-31.29	20230210	27200	46.51	20230106	58000	-31.29	20230210	22650	75.94	20221013	2.56	Y	376300	500	118 억	540650	N	N	4384	N	N
21	20230829	131553	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	39850	1050	2	2.71	4110352850	103411	181.57	38850	40300	38850	50400	27200	38800	39747.85	2.28	0	38817	39800	39300	38800	38300	37800	39050	38050	119	11600	500	27160	50	1	23738406	9460	54.44	6.65	12	0.44	732.00	5988.00	58000	20230210	-31.29	22650	20221013	75.94	58000	-31.29	20230210	27200	46.51	20230106	58000	-31.29	20230210	22650	75.94	20221013	2.56	Y	376300	500	118 억	540650	N	N	4384	N	N
22	20230829	121706	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	39900	1100	2	2.84	3743754950	94226	165.44	38850	40300	38850	50400	27200	38800	39731.78	2.28	0	35337	39800	39300	38800	38300	37800	39050	38050	119	11600	500	27160	50	1	23738406	9472	54.51	6.66	12	0.40	732.00	5988.00	58000	20230210	-31.21	22650	20221013	76.16	58000	-31.21	20230210	27200	46.69	20230106	58000	-31.21	20230210	22650	76.16	20221013	2.56	Y	376300	500	118 억	540650	N	N	4384	N	N
23	20230829	112409	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	40000	1200	2	3.09	3417973050	86059	151.10	38850	40300	38850	50400	27200	38800	39716.76	2.28	0	31977	39800	39300	38800	38300	37800	39050	38050	119	11600	500	27160	50	1	23738406	9495	54.64	6.68	12	0.36	732.00	5988.00	58000	20230210	-31.03	22650	20221013	76.60	58000	-31.03	20230210	27200	47.06	20230106	58000	-31.03	20230210	22650	76.60	20221013	2.56	Y	376300	500	118 억	540650	N	N	4384	N	N
24	20230829	101801	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	40100	1300	2	3.35	2577091350	65025	114.17	38850	40300	38850	50400	27200	38800	39632.48	2.28	0	21534	39800	39300	38800	38300	37800	39050	38050	119	11600	500	27160	50	1	23738406	9519	54.78	6.70	12	0.27	732.00	5988.00	58000	20230210	-30.86	22650	20221013	77.04	58000	-30.86	20230210	27200	47.43	20230106	58000	-30.86	20230210	22650	77.04	20221013	2.56	Y	376300	500	118 억	540650	N	N	4384	N	N
25	20230829	091200	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	39150	350	2	0.90	450409850	11525	20.24	38850	39550	38850	50400	27200	38800	39081.43	2.28	0	3897	39800	39300	38800	38300	37800	39050	38050	119	11600	500	27160	50	1	23738406	9294	53.48	6.54	12	0.05	732.00	5988.00	58000	20230210	-32.50	22650	20221013	72.85	58000	-32.50	20230210	27200	43.93	20230106	58000	-32.50	20230210	22650	72.85	20221013	2.56	Y	376300	500	118 억	540650	N	N	4384	N	N
26	20230828	161144	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38800	-50	5	-0.13	2199760200	56798	84.74	39250	39300	38300	50500	27200	38850	38729.28	2.26	0	3407	39583	39216	38583	38216	37583	39400	38400	119	11650	500	27190	50	1	23738406	9211	53.01	6.48	12	0.24	732.00	5988.00	58000	20230210	-33.10	22650	20221013	71.30	58000	-33.10	20230210	27200	42.65	20230106	58000	-33.10	20230210	22650	71.30	20221013	2.57	Y	376300	500	118 억	537236	N	N	4384	N	N
27	20230828	151154	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38700	-150	5	-0.39	2034051300	52524	78.37	39250	39300	38300	50500	27200	38850	38726.01	2.26	0	2533	39583	39216	38583	38216	37583	39400	38400	119	11650	500	27190	50	1	23738406	9187	52.87	6.46	12	0.22	732.00	5988.00	58000	20230210	-33.28	22650	20221013	70.86	58000	-33.28	20230210	27200	42.28	20230106	58000	-33.28	20230210	22650	70.86	20221013	2.57	Y	376300	500	118 억	537236	N	N	12283	N	N
28	20230828	141158	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38750	-100	5	-0.26	1844093700	47611	71.04	39250	39300	38300	50500	27200	38850	38732.39	2.26	0	1902	39583	39216	38583	38216	37583	39400	38400	119	11650	500	27190	50	1	23738406	9199	52.94	6.47	12	0.20	732.00	5988.00	58000	20230210	-33.19	22650	20221013	71.08	58000	-33.19	20230210	27200	42.46	20230106	58000	-33.19	20230210	22650	71.08	20221013	2.57	Y	376300	500	118 억	537236	N	N	12283	N	N
29	20230828	131208	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38850	0	3	0.00	1675764500	43271	64.56	39250	39300	38300	50500	27200	38850	38727.05	2.26	0	1210	39583	39216	38583	38216	37583	39400	38400	119	11650	500	27190	50	1	23738406	9222	53.07	6.49	12	0.18	732.00	5988.00	58000	20230210	-33.02	22650	20221013	71.52	58000	-33.02	20230210	27200	42.83	20230106	58000	-33.02	20230210	22650	71.52	20221013	2.57	Y	376300	500	118 억	537236	N	N	12283	N	N
30	20230828	121158	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38700	-150	5	-0.39	1425539900	36825	54.94	39250	39300	38300	50500	27200	38850	38711.01	2.26	0	1701	39583	39216	38583	38216	37583	39400	38400	119	11650	500	27190	50	1	23738406	9187	52.87	6.46	12	0.16	732.00	5988.00	58000	20230210	-33.28	22650	20221013	70.86	58000	-33.28	20230210	27200	42.28	20230106	58000	-33.28	20230210	22650	70.86	20221013	2.57	Y	376300	500	118 억	537236	N	N	12283	N	N
31	20230828	111155	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38450	-400	5	-1.03	1298600250	33533	50.03	39250	39300	38300	50500	27200	38850	38725.85	2.26	0	1438	39583	39216	38583	38216	37583	39400	38400	119	11650	500	27190	50	1	23738406	9127	52.53	6.42	12	0.14	732.00	5988.00	58000	20230210	-33.71	22650	20221013	69.76	58000	-33.71	20230210	27200	41.36	20230106	58000	-33.71	20230210	22650	69.76	20221013	2.57	Y	376300	500	118 억	537236	N	N	12283	N	N
32	20230828	101141	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38550	-300	5	-0.77	885413200	22789	34.00	39250	39300	38450	50500	27200	38850	38852.66	2.26	0	1846	39583	39216	38583	38216	37583	39400	38400	119	11650	500	27190	50	1	23738406	9151	52.66	6.44	12	0.10	732.00	5988.00	58000	20230210	-33.53	22650	20221013	70.20	58000	-33.53	20230210	27200	41.73	20230106	58000	-33.53	20230210	22650	70.20	20221013	2.57	Y	376300	500	118 억	537236	N	N	12283	N	N
33	20230828	091158	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38900	50	2	0.13	231076700	5921	8.83	39250	39300	38650	50500	27200	38850	39028.17	2.26	0	432	39583	39216	38583	38216	37583	39400	38400	119	11650	500	27190	50	1	23738406	9234	53.14	6.50	12	0.02	732.00	5988.00	58000	20230210	-32.93	22650	20221013	71.74	58000	-32.93	20230210	27200	43.01	20230106	58000	-32.93	20230210	22650	71.74	20221013	2.57	Y	376300	500	118 억	537236	N	N	12283	N	N
34	20230825	161148	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38850	-50	5	-0.13	2583595050	66981	48.31	38100	38950	37950	50500	27250	38900	38571.80	2.28	0	1172	40200	39550	38550	37900	36900	39875	38225	119	11600	500	27230	50	1	23738406	9222	53.07	6.49	12	0.28	732.00	5988.00	58000	20230210	-33.02	22650	20221013	71.52	58000	-33.02	20230210	27200	42.83	20230106	58000	-33.02	20230210	22650	71.52	20221013	2.54	Y	376300	500	118 억	542386	N	N	12283	N	N
35	20230825	151157	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38750	-150	5	-0.39	2399366050	62237	44.89	38100	38950	37950	50500	27250	38900	38552.07	2.28	0	808	40200	39550	38550	37900	36900	39875	38225	119	11600	500	27230	50	1	23738406	9199	52.94	6.47	12	0.26	732.00	5988.00	58000	20230210	-33.19	22650	20221013	71.08	58000	-33.19	20230210	27200	42.46	20230106	58000	-33.19	20230210	22650	71.08	20221013	2.54	Y	376300	500	118 억	542386	N	N	6975	N	N
36	20230825	141154	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38700	-200	5	-0.51	2035434900	52826	38.10	38100	38950	37950	50500	27250	38900	38530.91	2.28	0	2850	40200	39550	38550	37900	36900	39875	38225	119	11600	500	27230	50	1	23738406	9187	52.87	6.46	12	0.22	732.00	5988.00	58000	20230210	-33.28	22650	20221013	70.86	58000	-33.28	20230210	27200	42.28	20230106	58000	-33.28	20230210	22650	70.86	20221013	2.54	Y	376300	500	118 억	542386	N	N	6975	N	N
37	20230825	131149	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38700	-200	5	-0.51	1588032100	41298	29.79	38100	38850	37950	50500	27250	38900	38452.97	2.28	0	4244	40200	39550	38550	37900	36900	39875	38225	119	11600	500	27230	50	1	23738406	9187	52.87	6.46	12	0.17	732.00	5988.00	58000	20230210	-33.28	22650	20221013	70.86	58000	-33.28	20230210	27200	42.28	20230106	58000	-33.28	20230210	22650	70.86	20221013	2.54	Y	376300	500	118 억	542386	N	N	6975	N	N
38	20230825	121152	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38500	-400	5	-1.03	1371698550	35707	25.75	38100	38850	37950	50500	27250	38900	38415.36	2.28	0	4588	40200	39550	38550	37900	36900	39875	38225	119	11600	500	27230	50	1	23738406	9139	52.60	6.43	12	0.15	732.00	5988.00	58000	20230210	-33.62	22650	20221013	69.98	58000	-33.62	20230210	27200	41.54	20230106	58000	-33.62	20230210	22650	69.98	20221013	2.54	Y	376300	500	118 억	542386	N	N	6975	N	N
39	20230825	111151	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38800	-100	5	-0.26	1131115100	29485	21.27	38100	38850	37950	50500	27250	38900	38362.34	2.28	0	7114	40200	39550	38550	37900	36900	39875	38225	119	11600	500	27230	50	1	23738406	9211	53.01	6.48	12	0.12	732.00	5988.00	58000	20230210	-33.10	22650	20221013	71.30	58000	-33.10	20230210	27200	42.65	20230106	58000	-33.10	20230210	22650	71.30	20221013	2.54	Y	376300	500	118 억	542386	N	N	6975	N	N
40	20230825	101156	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38650	-250	5	-0.64	813951400	21260	15.33	38100	38750	37950	50500	27250	38900	38285.49	2.28	0	3425	40200	39550	38550	37900	36900	39875	38225	119	11600	500	27230	50	1	23738406	9175	52.80	6.45	12	0.09	732.00	5988.00	58000	20230210	-33.36	22650	20221013	70.64	58000	-33.36	20230210	27200	42.10	20230106	58000	-33.36	20230210	22650	70.64	20221013	2.54	Y	376300	500	118 억	542386	N	N	6975	N	N
41	20230825	091149	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38250	-650	5	-1.67	282385700	7401	5.34	38100	38500	37950	50500	27250	38900	38154.77	2.28	0	54	40200	39550	38550	37900	36900	39875	38225	119	11600	500	27230	50	1	23738406	9080	52.25	6.39	12	0.03	732.00	5988.00	58000	20230210	-34.05	22650	20221013	68.87	58000	-34.05	20230210	27200	40.62	20230106	58000	-34.05	20230210	22650	68.87	20221013	2.54	Y	376300	500	118 억	542386	N	N	6975	N	N
42	20230824	161143	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38900	1200	2	3.18	5342221950	138398	189.31	37650	39200	37550	49000	26400	37700	38600.33	2.02	0	57424	38933	38316	37583	36966	36233	38625	37275	119	11300	500	26390	50	1	23738406	9234	53.14	6.50	12	0.58	732.00	5988.00	58000	20230210	-32.93	22650	20221013	71.74	58000	-32.93	20230210	27200	43.01	20230106	58000	-32.93	20230210	22650	71.74	20221013	2.54	Y	376300	500	118 억	479353	N	N	6975	N	N
43	20230824	151140	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38750	1050	2	2.79	5132419100	132998	181.92	37650	39200	37550	49000	26400	37700	38590.20	2.02	0	56509	38933	38316	37583	36966	36233	38625	37275	119	11300	500	26390	50	1	23738406	9199	52.94	6.47	12	0.56	732.00	5988.00	58000	20230210	-33.19	22650	20221013	71.08	58000	-33.19	20230210	27200	42.46	20230106	58000	-33.19	20230210	22650	71.08	20221013	2.54	Y	376300	500	118 억	479353	N	N	7513	N	N
44	20230824	141143	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38950	1250	2	3.32	4674152350	121185	165.77	37650	39200	37550	49000	26400	37700	38570.39	2.02	0	55422	38933	38316	37583	36966	36233	38625	37275	119	11300	500	26390	50	1	23738406	9246	53.21	6.50	12	0.51	732.00	5988.00	58000	20230210	-32.84	22650	20221013	71.96	58000	-32.84	20230210	27200	43.20	20230106	58000	-32.84	20230210	22650	71.96	20221013	2.54	Y	376300	500	118 억	479353	N	N	7513	N	N
45	20230824	131144	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	39150	1450	2	3.85	4054119000	105269	144.00	37650	39200	37550	49000	26400	37700	38511.99	2.02	0	52077	38933	38316	37583	36966	36233	38625	37275	119	11300	500	26390	50	1	23738406	9294	53.48	6.54	12	0.44	732.00	5988.00	58000	20230210	-32.50	22650	20221013	72.85	58000	-32.50	20230210	27200	43.93	20230106	58000	-32.50	20230210	22650	72.85	20221013	2.54	Y	376300	500	118 억	479353	N	N	7513	N	N
46	20230824	121149	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38950	1250	2	3.32	3179316200	82818	113.28	37650	38950	37550	49000	26400	37700	38389.19	2.02	0	41090	38933	38316	37583	36966	36233	38625	37275	119	11300	500	26390	50	1	23738406	9246	53.21	6.50	12	0.35	732.00	5988.00	58000	20230210	-32.84	22650	20221013	71.96	58000	-32.84	20230210	27200	43.20	20230106	58000	-32.84	20230210	22650	71.96	20221013	2.54	Y	376300	500	118 억	479353	N	N	7513	N	N
47	20230824	111141	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38600	900	2	2.39	2157599050	56472	77.25	37650	38650	37550	49000	26400	37700	38206.53	2.02	0	25093	38933	38316	37583	36966	36233	38625	37275	119	11300	500	26390	50	1	23738406	9163	52.73	6.45	12	0.24	732.00	5988.00	58000	20230210	-33.45	22650	20221013	70.42	58000	-33.45	20230210	27200	41.91	20230106	58000	-33.45	20230210	22650	70.42	20221013	2.54	Y	376300	500	118 억	479353	N	N	7513	N	N
48	20230824	101140	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37900	200	2	0.53	1229465550	32317	44.21	37650	38350	37550	49000	26400	37700	38043.93	2.02	0	11027	38933	38316	37583	36966	36233	38625	37275	119	11300	500	26390	50	1	23738406	8997	51.78	6.33	12	0.14	732.00	5988.00	58000	20230210	-34.66	22650	20221013	67.33	58000	-34.66	20230210	27200	39.34	20230106	58000	-34.66	20230210	22650	67.33	20221013	2.54	Y	376300	500	118 억	479353	N	N	7513	N	N
49	20230824	091144	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37600	-100	5	-0.27	201965800	5336	7.30	37650	38050	37550	49000	26400	37700	37849.66	2.02	0	-1372	38933	38316	37583	36966	36233	38625	37275	119	11300	500	26390	50	1	23738406	8926	51.37	6.28	12	0.02	732.00	5988.00	58000	20230210	-35.17	22650	20221013	66.00	58000	-35.17	20230210	27200	38.24	20230106	58000	-35.17	20230210	22650	66.00	20221013	2.54	Y	376300	500	118 억	479353	N	N	7513	N	N
50	20230823	161136	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37700	400	2	1.07	2747628600	72999	90.25	36850	38200	36850	48450	26150	37300	37639.14	1.93	0	15733	38266	37782	37166	36682	36066	37475	36375	119	11150	500	26110	50	1	23738406	8949	51.50	6.30	12	0.31	732.00	5988.00	58000	20230210	-35.00	22650	20221013	66.45	58000	-35.00	20230210	27200	38.60	20230106	58000	-35.00	20230210	22650	66.45	20221013	2.58	Y	376300	500	118 억	459287	N	N	7513	N	N
51	20230823	151137	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37500	200	2	0.54	2647357600	70335	86.95	36850	38200	36850	48450	26150	37300	37639.26	1.93	0	15695	38266	37782	37166	36682	36066	37475	36375	119	11150	500	26110	50	1	23738406	8902	51.23	6.26	12	0.30	732.00	5988.00	58000	20230210	-35.34	22650	20221013	65.56	58000	-35.34	20230210	27200	37.87	20230106	58000	-35.34	20230210	22650	65.56	20221013	2.58	Y	376300	500	118 억	459287	N	N	15327	N	N
52	20230823	141143	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37450	150	2	0.40	2200950900	58414	72.22	36850	38200	36850	48450	26150	37300	37678.48	1.93	0	16573	38266	37782	37166	36682	36066	37475	36375	119	11150	500	26110	50	1	23738406	8890	51.16	6.25	12	0.25	732.00	5988.00	58000	20230210	-35.43	22650	20221013	65.34	58000	-35.43	20230210	27200	37.68	20230106	58000	-35.43	20230210	22650	65.34	20221013	2.58	Y	376300	500	118 억	459287	N	N	15327	N	N
53	20230823	131134	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37750	450	2	1.21	1923672100	51035	63.09	36850	38200	36850	48450	26150	37300	37693.19	1.93	0	16508	38266	37782	37166	36682	36066	37475	36375	119	11150	500	26110	50	1	23738406	8961	51.57	6.30	12	0.21	732.00	5988.00	58000	20230210	-34.91	22650	20221013	66.67	58000	-34.91	20230210	27200	38.79	20230106	58000	-34.91	20230210	22650	66.67	20221013	2.58	Y	376300	500	118 억	459287	N	N	15327	N	N
54	20230823	121144	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37850	550	2	1.47	1204391550	32095	39.68	36850	37850	36850	48450	26150	37300	37525.83	1.93	0	12681	38266	37782	37166	36682	36066	37475	36375	119	11150	500	26110	50	1	23738406	8985	51.71	6.32	12	0.14	732.00	5988.00	58000	20230210	-34.74	22650	20221013	67.11	58000	-34.74	20230210	27200	39.15	20230106	58000	-34.74	20230210	22650	67.11	20221013	2.58	Y	376300	500	118 억	459287	N	N	15327	N	N
55	20230823	111139	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37500	200	2	0.54	708363500	18916	23.39	36850	37750	36850	48450	26150	37300	37447.85	1.93	0	8334	38266	37782	37166	36682	36066	37475	36375	119	11150	500	26110	50	1	23738406	8902	51.23	6.26	12	0.08	732.00	5988.00	58000	20230210	-35.34	22650	20221013	65.56	58000	-35.34	20230210	27200	37.87	20230106	58000	-35.34	20230210	22650	65.56	20221013	2.58	Y	376300	500	118 억	459287	N	N	15327	N	N
56	20230823	101139	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37400	100	2	0.27	487069950	13002	16.07	36850	37750	36850	48450	26150	37300	37461.16	1.93	0	6760	38266	37782	37166	36682	36066	37475	36375	119	11150	500	26110	50	1	23738406	8878	51.09	6.25	12	0.05	732.00	5988.00	58000	20230210	-35.52	22650	20221013	65.12	58000	-35.52	20230210	27200	37.50	20230106	58000	-35.52	20230210	22650	65.12	20221013	2.58	Y	376300	500	118 억	459287	N	N	15327	N	N
57	20230823	091148	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37650	350	2	0.94	128945600	3458	4.28	36850	37700	36850	48450	26150	37300	37289.07	1.93	0	2452	38266	37782	37166	36682	36066	37475	36375	119	11150	500	26110	50	1	23738406	8938	51.43	6.29	12	0.01	732.00	5988.00	58000	20230210	-35.09	22650	20221013	66.23	58000	-35.09	20230210	27200	38.42	20230106	58000	-35.09	20230210	22650	66.23	20221013	2.58	Y	376300	500	118 억	459287	N	N	15327	N	N
58	20230822	161132	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37300	-50	5	-0.13	2989648700	80863	75.23	37650	37650	36550	48550	26150	37350	36971.17	1.88	0	-1742	38350	37850	37550	37050	36750	38100	37300	119	11200	500	26140	50	1	23738406	8854	50.96	6.23	12	0.34	732.00	5988.00	58000	20230210	-35.69	22650	20221013	64.68	58000	-35.69	20230210	27200	37.13	20230106	58000	-35.69	20230210	22650	64.68	20221013	2.53	Y	376300	500	118 억	447000	N	N	15293	N	N
59	20230822	151132	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37300	-50	5	-0.13	2823962350	76423	71.10	37650	37650	36550	48550	26150	37350	36951.73	1.88	0	-3002	38350	37850	37550	37050	36750	38100	37300	119	11200	500	26140	50	1	23738406	8854	50.96	6.23	12	0.32	732.00	5988.00	58000	20230210	-35.69	22650	20221013	64.68	58000	-35.69	20230210	27200	37.13	20230106	58000	-35.69	20230210	22650	64.68	20221013	2.53	Y	376300	500	118 억	447000	N	N	7110	N	N
60	20230822	141132	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37550	200	2	0.54	2437244550	66066	61.46	37650	37650	36550	48550	26150	37350	36891.06	1.88	0	-8734	38350	37850	37550	37050	36750	38100	37300	119	11200	500	26140	50	1	23738406	8914	51.30	6.27	12	0.28	732.00	5988.00	58000	20230210	-35.26	22650	20221013	65.78	58000	-35.26	20230210	27200	38.05	20230106	58000	-35.26	20230210	22650	65.78	20221013	2.53	Y	376300	500	118 억	447000	N	N	7110	N	N
61	20230822	131130	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36750	-600	5	-1.61	1920397150	52145	48.51	37650	37650	36550	48550	26150	37350	36828.02	1.88	0	-12172	38350	37850	37550	37050	36750	38100	37300	119	11200	500	26140	50	1	23738406	8724	50.20	6.14	12	0.22	732.00	5988.00	58000	20230210	-36.64	22650	20221013	62.25	58000	-36.64	20230210	27200	35.11	20230106	58000	-36.64	20230210	22650	62.25	20221013	2.53	Y	376300	500	118 억	447000	N	N	7110	N	N
62	20230822	121116	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36800	-550	5	-1.47	1571754450	42661	39.69	37650	37650	36550	48550	26150	37350	36842.89	1.88	0	-12543	38350	37850	37550	37050	36750	38100	37300	119	11200	500	26140	50	1	23738406	8736	50.27	6.15	12	0.18	732.00	5988.00	58000	20230210	-36.55	22650	20221013	62.47	58000	-36.55	20230210	27200	35.29	20230106	58000	-36.55	20230210	22650	62.47	20221013	2.53	Y	376300	500	118 억	447000	N	N	7110	N	N
63	20230822	111129	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36750	-600	5	-1.61	1297409450	35201	32.75	37650	37650	36550	48550	26150	37350	36857.18	1.88	0	-9956	38350	37850	37550	37050	36750	38100	37300	119	11200	500	26140	50	1	23738406	8724	50.20	6.14	12	0.15	732.00	5988.00	58000	20230210	-36.64	22650	20221013	62.25	58000	-36.64	20230210	27200	35.11	20230106	58000	-36.64	20230210	22650	62.25	20221013	2.53	Y	376300	500	118 억	447000	N	N	7110	N	N
64	20230822	101127	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36900	-450	5	-1.20	702243950	18984	17.66	37650	37650	36600	48550	26150	37350	36991.36	1.88	0	-866	38350	37850	37550	37050	36750	38100	37300	119	11200	500	26140	50	1	23738406	8759	50.41	6.16	12	0.08	732.00	5988.00	58000	20230210	-36.38	22650	20221013	62.91	58000	-36.38	20230210	27200	35.66	20230106	58000	-36.38	20230210	22650	62.91	20221013	2.53	Y	376300	500	118 억	447000	N	N	7110	N	N
65	20230822	091125	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37050	-300	5	-0.80	216752650	5814	5.41	37650	37650	37000	48550	26150	37350	37281.16	1.88	0	218	38350	37850	37550	37050	36750	38100	37300	119	11200	500	26140	50	1	23738406	8795	50.61	6.19	12	0.02	732.00	5988.00	58000	20230210	-36.12	22650	20221013	63.58	58000	-36.12	20230210	27200	36.21	20230106	58000	-36.12	20230210	22650	63.58	20221013	2.53	Y	376300	500	118 억	447000	N	N	7110	N	N
66	20230821	161124	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37350	100	2	0.27	4026209650	106723	145.83	37250	38050	37250	48400	26100	37250	37729.67	1.80	0	19519	38050	37650	36850	36450	35650	37850	36650	119	11150	500	26070	50	1	23738406	8866	51.02	6.24	12	0.45	732.00	5988.00	58000	20230210	-35.60	22650	20221013	64.90	58000	-35.60	20230210	27200	37.32	20230106	58000	-35.60	20230210	22650	64.90	20221013	2.49	Y	376300	500	118 억	427735	N	N	5768	N	N
67	20230821	151131	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37450	200	2	0.54	3869142100	102521	140.08	37250	38050	37250	48400	26100	37250	37740.00	1.80	0	18374	38050	37650	36850	36450	35650	37850	36650	119	11150	500	26070	50	1	23738406	8890	51.16	6.25	12	0.43	732.00	5988.00	58000	20230210	-35.43	22650	20221013	65.34	58000	-35.43	20230210	27200	37.68	20230106	58000	-35.43	20230210	22650	65.34	20221013	2.49	Y	376300	500	118 억	427735	N	N	13446	N	N
68	20230821	141125	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37850	600	2	1.61	3523125750	93321	127.51	37250	38050	37250	48400	26100	37250	37752.76	1.80	0	15633	38050	37650	36850	36450	35650	37850	36650	119	11150	500	26070	50	1	23738406	8985	51.71	6.32	12	0.39	732.00	5988.00	58000	20230210	-34.74	22650	20221013	67.11	58000	-34.74	20230210	27200	39.15	20230106	58000	-34.74	20230210	22650	67.11	20221013	2.49	Y	376300	500	118 억	427735	N	N	13446	N	N
69	20230821	131140	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37800	550	2	1.48	3263730200	86467	118.15	37250	38050	37250	48400	26100	37250	37745.38	1.80	0	14623	38050	37650	36850	36450	35650	37850	36650	119	11150	500	26070	50	1	23738406	8973	51.64	6.31	12	0.36	732.00	5988.00	58000	20230210	-34.83	22650	20221013	66.89	58000	-34.83	20230210	27200	38.97	20230106	58000	-34.83	20230210	22650	66.89	20221013	2.49	Y	376300	500	118 억	427735	N	N	13446	N	N
70	20230821	121136	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37800	550	2	1.48	2982658050	79035	107.99	37250	38050	37250	48400	26100	37250	37738.45	1.80	0	12238	38050	37650	36850	36450	35650	37850	36650	119	11150	500	26070	50	1	23738406	8973	51.64	6.31	12	0.33	732.00	5988.00	58000	20230210	-34.83	22650	20221013	66.89	58000	-34.83	20230210	27200	38.97	20230106	58000	-34.83	20230210	22650	66.89	20221013	2.49	Y	376300	500	118 억	427735	N	N	13446	N	N
71	20230821	111125	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37750	500	2	1.34	1342645000	35751	48.85	37250	37800	37250	48400	26100	37250	37555.45	1.80	0	9707	38050	37650	36850	36450	35650	37850	36650	119	11150	500	26070	50	1	23738406	8961	51.57	6.30	12	0.15	732.00	5988.00	58000	20230210	-34.91	22650	20221013	66.67	58000	-34.91	20230210	27200	38.79	20230106	58000	-34.91	20230210	22650	66.67	20221013	2.49	Y	376300	500	118 억	427735	N	N	13446	N	N
72	20230821	101123	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37600	350	2	0.94	861693750	22976	31.39	37250	37650	37250	48400	26100	37250	37504.08	1.80	0	5155	38050	37650	36850	36450	35650	37850	36650	119	11150	500	26070	50	1	23738406	8926	51.37	6.28	12	0.10	732.00	5988.00	58000	20230210	-35.17	22650	20221013	66.00	58000	-35.17	20230210	27200	38.24	20230106	58000	-35.17	20230210	22650	66.00	20221013	2.49	Y	376300	500	118 억	427735	N	N	13446	N	N
73	20230821	091135	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37400	150	2	0.40	262590000	7006	9.57	37250	37600	37250	48400	26100	37250	37480.73	1.80	0	1611	38050	37650	36850	36450	35650	37850	36650	119	11150	500	26070	50	1	23738406	8878	51.09	6.25	12	0.03	732.00	5988.00	58000	20230210	-35.52	22650	20221013	65.12	58000	-35.52	20230210	27200	37.50	20230106	58000	-35.52	20230210	22650	65.12	20221013	2.49	Y	376300	500	118 억	427735	N	N	13446	N	N
74	20230818	161124	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37250	50	2	0.13	2628655500	71682	70.02	36350	37250	36050	48350	26050	37200	36668.39	1.77	0	7506	38300	37750	36700	36150	35100	38025	36425	119	11150	500	26040	50	1	23738406	8843	50.89	6.22	12	0.30	732.00	5988.00	58000	20230210	-35.78	22650	20221013	64.46	58000	-35.78	20230210	27200	36.95	20230106	58000	-35.78	20230210	22650	64.46	20221013	2.48	Y	376300	500	118 억	420074	N	N	13446	N	N
75	20230818	151115	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37100	-100	5	-0.27	2336187300	63811	62.33	36350	37250	36050	48350	26050	37200	36611.04	1.77	0	7875	38300	37750	36700	36150	35100	38025	36425	119	11150	500	26040	50	1	23738406	8807	50.68	6.20	12	0.27	732.00	5988.00	58000	20230210	-36.03	22650	20221013	63.80	58000	-36.03	20230210	27200	36.40	20230106	58000	-36.03	20230210	22650	63.80	20221013	2.48	Y	376300	500	118 억	420074	N	N	14903	N	N
76	20230818	141125	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36700	-500	5	-1.34	1811445650	49583	48.44	36350	37100	36050	48350	26050	37200	36533.60	1.77	0	9350	38300	37750	36700	36150	35100	38025	36425	119	11150	500	26040	50	1	23738406	8712	50.14	6.13	12	0.21	732.00	5988.00	58000	20230210	-36.72	22650	20221013	62.03	58000	-36.72	20230210	27200	34.93	20230106	58000	-36.72	20230210	22650	62.03	20221013	2.48	Y	376300	500	118 억	420074	N	N	14903	N	N
77	20230818	131116	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36800	-400	5	-1.08	1565593000	42895	41.90	36350	37100	36050	48350	26050	37200	36498.26	1.77	0	7657	38300	37750	36700	36150	35100	38025	36425	119	11150	500	26040	50	1	23738406	8736	50.27	6.15	12	0.18	732.00	5988.00	58000	20230210	-36.55	22650	20221013	62.47	58000	-36.55	20230210	27200	35.29	20230106	58000	-36.55	20230210	22650	62.47	20221013	2.48	Y	376300	500	118 억	420074	N	N	14903	N	N
78	20230818	121129	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36900	-300	5	-0.81	1358723350	37254	36.39	36350	37100	36050	48350	26050	37200	36471.88	1.77	0	4729	38300	37750	36700	36150	35100	38025	36425	119	11150	500	26040	50	1	23738406	8759	50.41	6.16	12	0.16	732.00	5988.00	58000	20230210	-36.38	22650	20221013	62.91	58000	-36.38	20230210	27200	35.66	20230106	58000	-36.38	20230210	22650	62.91	20221013	2.48	Y	376300	500	118 억	420074	N	N	14903	N	N
79	20230818	111120	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36950	-250	5	-0.67	1175138700	32267	31.52	36350	37100	36050	48350	26050	37200	36419.21	1.77	0	3872	38300	37750	36700	36150	35100	38025	36425	119	11150	500	26040	50	1	23738406	8771	50.48	6.17	12	0.14	732.00	5988.00	58000	20230210	-36.29	22650	20221013	63.13	58000	-36.29	20230210	27200	35.85	20230106	58000	-36.29	20230210	22650	63.13	20221013	2.48	Y	376300	500	118 억	420074	N	N	14903	N	N
80	20230818	101125	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36550	-650	5	-1.75	951566650	26173	25.57	36350	37100	36050	48350	26050	37200	36356.80	1.77	0	1156	38300	37750	36700	36150	35100	38025	36425	119	11150	500	26040	50	1	23738406	8676	49.93	6.10	12	0.11	732.00	5988.00	58000	20230210	-36.98	22650	20221013	61.37	58000	-36.98	20230210	27200	34.38	20230106	58000	-36.98	20230210	22650	61.37	20221013	2.48	Y	376300	500	118 억	420074	N	N	14903	N	N
81	20230818	091131	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36200	-1000	5	-2.69	404439000	11166	10.91	36350	36500	36050	48350	26050	37200	36220.58	1.77	0	-3505	38300	37750	36700	36150	35100	38025	36425	119	11150	500	26040	50	1	23738406	8593	49.45	6.05	12	0.05	732.00	5988.00	58000	20230210	-37.59	22650	20221013	59.82	58000	-37.59	20230210	27200	33.09	20230106	58000	-37.59	20230210	22650	59.82	20221013	2.48	Y	376300	500	118 억	420074	N	N	14903	N	N
82	20230817	161125	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37200	500	2	1.36	3727750750	101869	68.77	36650	37250	35650	47700	25700	36700	36591.49	1.79	0	-921	38066	37382	36516	35832	34966	37725	36175	119	11000	500	25690	50	1	23738406	8831	50.82	6.21	12	0.43	732.00	5988.00	58000	20230210	-35.86	22650	20221013	64.24	58000	-35.86	20230210	27200	36.76	20230106	58000	-35.86	20230210	22650	64.24	20221013	2.51	Y	376300	500	118 억	425569	N	N	14903	N	N
83	20230817	151133	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37100	400	2	1.09	3546668850	96995	65.48	36650	37250	35650	47700	25700	36700	36565.48	1.79	0	-100	38066	37382	36516	35832	34966	37725	36175	119	11000	500	25690	50	1	23738406	8807	50.68	6.20	12	0.41	732.00	5988.00	58000	20230210	-36.03	22650	20221013	63.80	58000	-36.03	20230210	27200	36.40	20230106	58000	-36.03	20230210	22650	63.80	20221013	2.51	Y	376300	500	118 억	425569	N	N	13289	N	N
84	20230817	141122	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37050	350	2	0.95	2883532150	79135	53.42	36650	37100	35650	47700	25700	36700	36438.13	1.79	0	2016	38066	37382	36516	35832	34966	37725	36175	119	11000	500	25690	50	1	23738406	8795	50.61	6.19	12	0.33	732.00	5988.00	58000	20230210	-36.12	22650	20221013	63.58	58000	-36.12	20230210	27200	36.21	20230106	58000	-36.12	20230210	22650	63.58	20221013	2.51	Y	376300	500	118 억	425569	N	N	13289	N	N
85	20230817	131119	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36900	200	2	0.54	2411000200	66360	44.80	36650	37100	35650	47700	25700	36700	36332.12	1.79	0	-2778	38066	37382	36516	35832	34966	37725	36175	119	11000	500	25690	50	1	23738406	8759	50.41	6.16	12	0.28	732.00	5988.00	58000	20230210	-36.38	22650	20221013	62.91	58000	-36.38	20230210	27200	35.66	20230106	58000	-36.38	20230210	22650	62.91	20221013	2.51	Y	376300	500	118 억	425569	N	N	13289	N	N
86	20230817	121122	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36800	100	2	0.27	2128176850	58652	39.59	36650	37100	35650	47700	25700	36700	36284.80	1.79	0	-3170	38066	37382	36516	35832	34966	37725	36175	119	11000	500	25690	50	1	23738406	8736	50.27	6.15	12	0.25	732.00	5988.00	58000	20230210	-36.55	22650	20221013	62.47	58000	-36.55	20230210	27200	35.29	20230106	58000	-36.55	20230210	22650	62.47	20221013	2.51	Y	376300	500	118 억	425569	N	N	13289	N	N
87	20230817	111123	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36700	0	3	0.00	1718910650	47545	32.10	36650	36750	35650	47700	25700	36700	36153.32	1.79	0	-3769	38066	37382	36516	35832	34966	37725	36175	119	11000	500	25690	50	1	23738406	8712	50.14	6.13	12	0.20	732.00	5988.00	58000	20230210	-36.72	22650	20221013	62.03	58000	-36.72	20230210	27200	34.93	20230106	58000	-36.72	20230210	22650	62.03	20221013	2.51	Y	376300	500	118 억	425569	N	N	13289	N	N
88	20230817	101117	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36750	50	2	0.14	1338023550	37134	25.07	36650	36750	35650	47700	25700	36700	36032.27	1.79	0	-4277	38066	37382	36516	35832	34966	37725	36175	119	11000	500	25690	50	1	23738406	8724	50.20	6.14	12	0.16	732.00	5988.00	58000	20230210	-36.64	22650	20221013	62.25	58000	-36.64	20230210	27200	35.11	20230106	58000	-36.64	20230210	22650	62.25	20221013	2.51	Y	376300	500	118 억	425569	N	N	13289	N	N
89	20230817	091115	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36000	-700	5	-1.91	297102050	8187	5.53	36650	36700	35900	47700	25700	36700	36289.39	1.79	0	-3528	38066	37382	36516	35832	34966	37725	36175	119	11000	500	25690	50	1	23738406	8546	49.18	6.01	12	0.03	732.00	5988.00	58000	20230210	-37.93	22650	20221013	58.94	58000	-37.93	20230210	27200	32.35	20230106	58000	-37.93	20230210	22650	58.94	20221013	2.51	Y	376300	500	118 억	425569	N	N	13289	N	N
90	20230816	161121	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36700	550	2	1.52	5396248600	146976	146.85	35650	37200	35650	46950	25350	36150	36715.30	1.68	0	31695	37516	36832	36266	35582	35016	36550	35300	119	10800	500	25300	50	1	23738406	8712	50.14	6.13	12	0.62	732.00	5988.00	58000	20230210	-36.72	22650	20221013	62.03	58000	-36.72	20230210	27200	34.93	20230106	58000	-36.72	20230210	22650	62.03	20221013	2.52	Y	376300	500	118 억	397677	N	N	13289	N	N
91	20230816	151124	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36650	500	2	1.38	5064774050	137940	137.82	35650	37200	35650	46950	25350	36150	36717.35	1.68	0	31240	37516	36832	36266	35582	35016	36550	35300	119	10800	500	25300	50	1	23738406	8700	50.07	6.12	12	0.58	732.00	5988.00	58000	20230210	-36.81	22650	20221013	61.81	58000	-36.81	20230210	27200	34.74	20230106	58000	-36.81	20230210	22650	61.81	20221013	2.52	Y	376300	500	118 억	397677	N	N	16112	N	N
92	20230816	141121	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36800	650	2	1.80	4546222900	123815	123.71	35650	37200	35650	46950	25350	36150	36718.01	1.68	0	29483	37516	36832	36266	35582	35016	36550	35300	119	10800	500	25300	50	1	23738406	8736	50.27	6.15	12	0.52	732.00	5988.00	58000	20230210	-36.55	22650	20221013	62.47	58000	-36.55	20230210	27200	35.29	20230106	58000	-36.55	20230210	22650	62.47	20221013	2.52	Y	376300	500	118 억	397677	N	N	16112	N	N
93	20230816	131118	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37000	850	2	2.35	3834390650	104508	104.42	35650	37200	35650	46950	25350	36150	36690.08	1.68	0	28497	37516	36832	36266	35582	35016	36550	35300	119	10800	500	25300	50	1	23738406	8783	50.55	6.18	12	0.44	732.00	5988.00	58000	20230210	-36.21	22650	20221013	63.36	58000	-36.21	20230210	27200	36.03	20230106	58000	-36.21	20230210	22650	63.36	20221013	2.52	Y	376300	500	118 억	397677	N	N	16112	N	N
94	20230816	121136	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36900	750	2	2.07	3301743550	90098	90.02	35650	37200	35650	46950	25350	36150	36646.30	1.68	0	24194	37516	36832	36266	35582	35016	36550	35300	119	10800	500	25300	50	1	23738406	8759	50.41	6.16	12	0.38	732.00	5988.00	58000	20230210	-36.38	22650	20221013	62.91	58000	-36.38	20230210	27200	35.66	20230106	58000	-36.38	20230210	22650	62.91	20221013	2.52	Y	376300	500	118 억	397677	N	N	16112	N	N
95	20230816	111132	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36900	750	2	2.07	2839591900	77573	77.51	35650	37200	35650	46950	25350	36150	36605.59	1.68	0	23884	37516	36832	36266	35582	35016	36550	35300	119	10800	500	25300	50	1	23738406	8759	50.41	6.16	12	0.33	732.00	5988.00	58000	20230210	-36.38	22650	20221013	62.91	58000	-36.38	20230210	27200	35.66	20230106	58000	-36.38	20230210	22650	62.91	20221013	2.52	Y	376300	500	118 억	397677	N	N	16112	N	N
96	20230816	101123	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36500	350	2	0.97	1576990650	43381	43.34	35650	36950	35650	46950	25350	36150	36352.24	1.68	0	5273	37516	36832	36266	35582	35016	36550	35300	119	10800	500	25300	50	1	23738406	8665	49.86	6.10	12	0.18	732.00	5988.00	58000	20230210	-37.07	22650	20221013	61.15	58000	-37.07	20230210	27200	34.19	20230106	58000	-37.07	20230210	22650	61.15	20221013	2.52	Y	376300	500	118 억	397677	N	N	16112	N	N
97	20230816	091117	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36400	250	2	0.69	576407000	15847	15.83	35650	36950	35650	46950	25350	36150	36373.68	1.68	0	763	37516	36832	36266	35582	35016	36550	35300	119	10800	500	25300	50	1	23738406	8641	49.73	6.08	12	0.07	732.00	5988.00	58000	20230210	-37.24	22650	20221013	60.71	58000	-37.24	20230210	27200	33.82	20230106	58000	-37.24	20230210	22650	60.71	20221013	2.52	Y	376300	500	118 억	397677	N	N	16112	N	N
98	20230814	161107	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36150	0	3	0.00	3633400350	99963	75.15	36850	36950	35700	46950	25350	36150	36348.13	1.65	576	9738	38116	37132	36616	35632	35116	36875	35375	119	10800	500	25300	50	1	23738406	8581	49.39	6.04	12	0.42	732.00	5988.00	58000	20230210	-37.67	22650	20221013	59.60	58000	-37.67	20230210	27200	32.90	20230106	58000	-37.67	20230210	22650	59.60	20221013	2.44	Y	376300	500	118 억	391991	N	N	16112	N	N
99	20230814	151105	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36250	100	2	0.28	3436752850	94535	71.07	36850	36950	35700	46950	25350	36150	36354.29	1.65	576	7923	38116	37132	36616	35632	35116	36875	35375	119	10800	500	25300	50	1	23738406	8605	49.52	6.05	12	0.40	732.00	5988.00	58000	20230210	-37.50	22650	20221013	60.04	58000	-37.50	20230210	27200	33.27	20230106	58000	-37.50	20230210	22650	60.04	20221013	2.44	Y	376300	500	118 억	391991	N	N	23973	N	N
100	20230814	141109	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36200	50	2	0.14	3116532700	85705	64.43	36850	36950	35700	46950	25350	36150	36363.49	1.65	576	9083	38116	37132	36616	35632	35116	36875	35375	119	10800	500	25300	50	1	23738406	8593	49.45	6.05	12	0.36	732.00	5988.00	58000	20230210	-37.59	22650	20221013	59.82	58000	-37.59	20230210	27200	33.09	20230106	58000	-37.59	20230210	22650	59.82	20221013	2.44	Y	376300	500	118 억	391991	N	N	23973	N	N
101	20230814	131054	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35900	-250	5	-0.69	2886100250	79326	59.64	36850	36950	35700	46950	25350	36150	36382.78	1.65	576	9463	38116	37132	36616	35632	35116	36875	35375	119	10800	500	25300	50	1	23738406	8522	49.04	6.00	12	0.33	732.00	5988.00	58000	20230210	-38.10	22650	20221013	58.50	58000	-38.10	20230210	27200	31.99	20230106	58000	-38.10	20230210	22650	58.50	20221013	2.44	Y	376300	500	118 억	391991	N	N	23973	N	N
102	20230814	121104	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35950	-200	5	-0.55	2703820000	74266	55.83	36850	36950	35700	46950	25350	36150	36407.24	1.65	576	10144	38116	37132	36616	35632	35116	36875	35375	119	10800	500	25300	50	1	23738406	8534	49.11	6.00	12	0.31	732.00	5988.00	58000	20230210	-38.02	22650	20221013	58.72	58000	-38.02	20230210	27200	32.17	20230106	58000	-38.02	20230210	22650	58.72	20221013	2.44	Y	376300	500	118 억	391991	N	N	23973	N	N
103	20230814	111056	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36100	-50	5	-0.14	2278644750	62407	46.92	36850	36950	36050	46950	25350	36150	36512.65	1.65	576	10833	38116	37132	36616	35632	35116	36875	35375	119	10800	500	25300	50	1	23738406	8570	49.32	6.03	12	0.26	732.00	5988.00	58000	20230210	-37.76	22650	20221013	59.38	58000	-37.76	20230210	27200	32.72	20230106	58000	-37.76	20230210	22650	59.38	20221013	2.44	Y	376300	500	118 억	391991	N	N	23973	N	N
104	20230814	101101	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36400	250	2	0.69	1789578050	48919	36.78	36850	36950	36250	46950	25350	36150	36582.47	1.65	576	13043	38116	37132	36616	35632	35116	36875	35375	119	10800	500	25300	50	1	23738406	8641	49.73	6.08	12	0.21	732.00	5988.00	58000	20230210	-37.24	22650	20221013	60.71	58000	-37.24	20230210	27200	33.82	20230106	58000	-37.24	20230210	22650	60.71	20221013	2.44	Y	376300	500	118 억	391991	N	N	23973	N	N
105	20230814	091056	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36900	750	2	2.07	975002900	26606	20.00	36850	36950	36300	46950	25350	36150	36645.98	1.65	576	10513	38116	37132	36616	35632	35116	36875	35375	119	10800	500	25300	50	1	23738406	8759	50.41	6.16	12	0.11	732.00	5988.00	58000	20230210	-36.38	22650	20221013	62.91	58000	-36.38	20230210	27200	35.66	20230106	58000	-36.38	20230210	22650	62.91	20221013	2.44	Y	376300	500	118 억	391991	N	N	23973	N	N
106	20230811	161057	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36150	-750	5	-2.03	4839723200	131981	76.61	37500	37600	36100	47950	25850	36900	36670.49	1.73	0	-19242	38000	37450	36600	36050	35200	37725	36325	119	11050	500	25830	50	1	23738406	8581	49.39	6.04	12	0.56	732.00	5988.00	58000	20230210	-37.67	22650	20221013	59.60	58000	-37.67	20230210	27200	32.90	20230106	58000	-37.67	20230210	22650	59.60	20221013	2.45	Y	376300	500	118 억	411770	N	N	23973	N	N
107	20230811	151050	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36200	-700	5	-1.90	4633708600	126282	73.30	37500	37600	36100	47950	25850	36900	36693.28	1.73	0	-19797	38000	37450	36600	36050	35200	37725	36325	119	11050	500	25830	50	1	23738406	8593	49.45	6.05	12	0.53	732.00	5988.00	58000	20230210	-37.59	22650	20221013	59.82	58000	-37.59	20230210	27200	33.09	20230106	58000	-37.59	20230210	22650	59.82	20221013	2.45	Y	376300	500	118 억	411770	N	N	15586	N	N
108	20230811	141048	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36550	-350	5	-0.95	4182988750	113865	66.10	37500	37600	36100	47950	25850	36900	36736.34	1.73	0	-16895	38000	37450	36600	36050	35200	37725	36325	119	11050	500	25830	50	1	23738406	8676	49.93	6.10	12	0.48	732.00	5988.00	58000	20230210	-36.98	22650	20221013	61.37	58000	-36.98	20230210	27200	34.38	20230106	58000	-36.98	20230210	22650	61.37	20221013	2.45	Y	376300	500	118 억	411770	N	N	15586	N	N
109	20230811	131049	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36500	-400	5	-1.08	3808379200	103575	60.12	37500	37600	36100	47950	25850	36900	36769.24	1.73	0	-14377	38000	37450	36600	36050	35200	37725	36325	119	11050	500	25830	50	1	23738406	8665	49.86	6.10	12	0.44	732.00	5988.00	58000	20230210	-37.07	22650	20221013	61.15	58000	-37.07	20230210	27200	34.19	20230106	58000	-37.07	20230210	22650	61.15	20221013	2.45	Y	376300	500	118 억	411770	N	N	15586	N	N
110	20230811	121039	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36600	-300	5	-0.81	3483663700	94668	54.95	37500	37600	36100	47950	25850	36900	36798.71	1.73	0	-13400	38000	37450	36600	36050	35200	37725	36325	119	11050	500	25830	50	1	23738406	8688	50.00	6.11	12	0.40	732.00	5988.00	58000	20230210	-36.90	22650	20221013	61.59	58000	-36.90	20230210	27200	34.56	20230106	58000	-36.90	20230210	22650	61.59	20221013	2.45	Y	376300	500	118 억	411770	N	N	15586	N	N
111	20230811	111040	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36600	-300	5	-0.81	2919529200	79241	46.00	37500	37600	36100	47950	25850	36900	36843.64	1.73	0	-17946	38000	37450	36600	36050	35200	37725	36325	119	11050	500	25830	50	1	23738406	8688	50.00	6.11	12	0.33	732.00	5988.00	58000	20230210	-36.90	22650	20221013	61.59	58000	-36.90	20230210	27200	34.56	20230106	58000	-36.90	20230210	22650	61.59	20221013	2.45	Y	376300	500	118 억	411770	N	N	15586	N	N
112	20230811	101033	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36950	50	2	0.14	2452046750	66514	38.61	37500	37600	36100	47950	25850	36900	36865.10	1.73	0	-19882	38000	37450	36600	36050	35200	37725	36325	119	11050	500	25830	50	1	23738406	8771	50.48	6.17	12	0.28	732.00	5988.00	58000	20230210	-36.29	22650	20221013	63.13	58000	-36.29	20230210	27200	35.85	20230106	58000	-36.29	20230210	22650	63.13	20221013	2.45	Y	376300	500	118 억	411770	N	N	15586	N	N
113	20230811	091048	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36300	-600	5	-1.63	1417976450	38224	22.19	37500	37600	36300	47950	25850	36900	37096.68	1.73	0	-13150	38000	37450	36600	36050	35200	37725	36325	119	11050	500	25830	50	1	23738406	8617	49.59	6.06	12	0.16	732.00	5988.00	58000	20230210	-37.41	22650	20221013	60.26	58000	-37.41	20230210	27200	33.46	20230106	58000	-37.41	20230210	22650	60.26	20221013	2.45	Y	376300	500	118 억	411770	N	N	15586	N	N
114	20230810	161036	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36900	1200	2	3.36	6216790300	170143	380.51	35900	37150	35750	46400	25000	35700	36538.15	1.64	0	20052	36500	36100	35500	35100	34500	36300	35300	119	10700	500	24990	50	1	23738406	8759	50.41	6.16	12	0.72	732.00	5988.00	58000	20230210	-36.38	22650	20221013	62.91	58000	-36.38	20230210	27200	35.66	20230106	58000	-36.38	20230210	22650	62.91	20221013	2.45	Y	376300	500	118 억	390113	N	N	15586	N	N
115	20230810	151032	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36800	1100	2	3.08	5914504850	161947	362.18	35900	37150	35750	46400	25000	35700	36521.26	1.64	0	22655	36500	36100	35500	35100	34500	36300	35300	119	10700	500	24990	50	1	23738406	8736	50.27	6.15	12	0.68	732.00	5988.00	58000	20230210	-36.55	22650	20221013	62.47	58000	-36.55	20230210	27200	35.29	20230106	58000	-36.55	20230210	22650	62.47	20221013	2.45	Y	376300	500	118 억	390113	N	N	3907	N	N
116	20230810	141033	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36600	900	2	2.52	5080628400	139308	311.55	35900	37150	35750	46400	25000	35700	36470.50	1.64	0	24128	36500	36100	35500	35100	34500	36300	35300	119	10700	500	24990	50	1	23738406	8688	50.00	6.11	12	0.59	732.00	5988.00	58000	20230210	-36.90	22650	20221013	61.59	58000	-36.90	20230210	27200	34.56	20230106	58000	-36.90	20230210	22650	61.59	20221013	2.45	Y	376300	500	118 억	390113	N	N	3907	N	N
117	20230810	131024	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36900	1200	2	3.36	4638148650	127273	284.64	35900	37150	35750	46400	25000	35700	36442.55	1.64	0	21514	36500	36100	35500	35100	34500	36300	35300	119	10700	500	24990	50	1	23738406	8759	50.41	6.16	12	0.54	732.00	5988.00	58000	20230210	-36.38	22650	20221013	62.91	58000	-36.38	20230210	27200	35.66	20230106	58000	-36.38	20230210	22650	62.91	20221013	2.45	Y	376300	500	118 억	390113	N	N	3907	N	N
118	20230810	121043	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36600	900	2	2.52	3995666600	109831	245.63	35900	37150	35750	46400	25000	35700	36380.17	1.64	0	14388	36500	36100	35500	35100	34500	36300	35300	119	10700	500	24990	50	1	23738406	8688	50.00	6.11	12	0.46	732.00	5988.00	58000	20230210	-36.90	22650	20221013	61.59	58000	-36.90	20230210	27200	34.56	20230106	58000	-36.90	20230210	22650	61.59	20221013	2.45	Y	376300	500	118 억	390113	N	N	3907	N	N
119	20230810	111045	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36900	1200	2	3.36	2621480300	72549	162.25	35900	36900	35750	46400	25000	35700	36133.96	1.64	0	6495	36500	36100	35500	35100	34500	36300	35300	119	10700	500	24990	50	1	23738406	8759	50.41	6.16	12	0.31	732.00	5988.00	58000	20230210	-36.38	22650	20221013	62.91	58000	-36.38	20230210	27200	35.66	20230106	58000	-36.38	20230210	22650	62.91	20221013	2.45	Y	376300	500	118 억	390113	N	N	3907	N	N
120	20230810	101039	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35850	150	2	0.42	1204191800	33528	74.98	35900	36250	35750	46400	25000	35700	35916.04	1.64	0	-5350	36500	36100	35500	35100	34500	36300	35300	119	10700	500	24990	50	1	23738406	8510	48.98	5.99	12	0.14	732.00	5988.00	58000	20230210	-38.19	22650	20221013	58.28	58000	-38.19	20230210	27200	31.80	20230106	58000	-38.19	20230210	22650	58.28	20221013	2.45	Y	376300	500	118 억	390113	N	N	3907	N	N
121	20230810	091049	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36150	450	2	1.26	195470400	5426	12.13	35900	36200	35850	46400	25000	35700	36025.07	1.64	0	801	36500	36100	35500	35100	34500	36300	35300	119	10700	500	24990	50	1	23738406	8581	49.39	6.04	12	0.02	732.00	5988.00	58000	20230210	-37.67	22650	20221013	59.60	58000	-37.67	20230210	27200	32.90	20230106	58000	-37.67	20230210	22650	59.60	20221013	2.45	Y	376300	500	118 억	390113	N	N	3907	N	N
122	20230809	161034	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35700	500	2	1.42	1581031500	44602	51.49	34950	35900	34900	45750	24650	35200	35447.12	1.53	0	14359	36966	36082	35516	34632	34066	35800	34350	119	10550	500	24640	50	1	23738406	8475	48.77	5.96	12	0.19	732.00	5988.00	58000	20230210	-38.45	22650	20221013	57.62	58000	-38.45	20230210	27200	31.25	20230106	58000	-38.45	20230210	22650	57.62	20221013	2.48	Y	376300	500	118 억	363276	N	N	3907	N	N
123	20230809	151022	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35800	600	2	1.70	1470341550	41504	47.91	34950	35900	34900	45750	24650	35200	35426.50	1.53	0	13069	36966	36082	35516	34632	34066	35800	34350	119	10550	500	24640	50	1	23738406	8498	48.91	5.98	12	0.17	732.00	5988.00	58000	20230210	-38.28	22650	20221013	58.06	58000	-38.28	20230210	27200	31.62	20230106	58000	-38.28	20230210	22650	58.06	20221013	2.48	Y	376300	500	118 억	363276	N	N	20178	N	N
124	20230809	141019	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35700	500	2	1.42	1100851400	31170	35.98	34950	35850	34900	45750	24650	35200	35317.66	1.53	0	10478	36966	36082	35516	34632	34066	35800	34350	119	10550	500	24640	50	1	23738406	8475	48.77	5.96	12	0.13	732.00	5988.00	58000	20230210	-38.45	22650	20221013	57.62	58000	-38.45	20230210	27200	31.25	20230106	58000	-38.45	20230210	22650	57.62	20221013	2.48	Y	376300	500	118 억	363276	N	N	20178	N	N
125	20230809	131042	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35650	450	2	1.28	917402550	26032	30.05	34950	35650	34900	45750	24650	35200	35241.34	1.53	0	9106	36966	36082	35516	34632	34066	35800	34350	119	10550	500	24640	50	1	23738406	8463	48.70	5.95	12	0.11	732.00	5988.00	58000	20230210	-38.53	22650	20221013	57.40	58000	-38.53	20230210	27200	31.07	20230106	58000	-38.53	20230210	22650	57.40	20221013	2.48	Y	376300	500	118 억	363276	N	N	20178	N	N
126	20230809	121041	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35600	400	2	1.14	790498350	22462	25.93	34950	35600	34900	45750	24650	35200	35192.70	1.53	0	6777	36966	36082	35516	34632	34066	35800	34350	119	10550	500	24640	50	1	23738406	8451	48.63	5.95	12	0.09	732.00	5988.00	58000	20230210	-38.62	22650	20221013	57.17	58000	-38.62	20230210	27200	30.88	20230106	58000	-38.62	20230210	22650	57.17	20221013	2.48	Y	376300	500	118 억	363276	N	N	20178	N	N
127	20230809	111032	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35450	250	2	0.71	625289950	17797	20.54	34950	35500	34900	45750	24650	35200	35134.57	1.53	0	5046	36966	36082	35516	34632	34066	35800	34350	119	10550	500	24640	50	1	23738406	8415	48.43	5.92	12	0.07	732.00	5988.00	58000	20230210	-38.88	22650	20221013	56.51	58000	-38.88	20230210	27200	30.33	20230106	58000	-38.88	20230210	22650	56.51	20221013	2.48	Y	376300	500	118 억	363276	N	N	20178	N	N
128	20230809	101021	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35350	150	2	0.43	431229400	12310	14.21	34950	35500	34900	45750	24650	35200	35030.82	1.53	0	4035	36966	36082	35516	34632	34066	35800	34350	119	10550	500	24640	50	1	23738406	8392	48.29	5.90	12	0.05	732.00	5988.00	58000	20230210	-39.05	22650	20221013	56.07	58000	-39.05	20230210	27200	29.96	20230106	58000	-39.05	20230210	22650	56.07	20221013	2.48	Y	376300	500	118 억	363276	N	N	20178	N	N
129	20230809	091026	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	34900	-300	5	-0.85	67395350	1925	2.22	34950	35350	34900	45750	24650	35200	35010.57	1.53	0	-127	36966	36082	35516	34632	34066	35800	34350	119	10550	500	24640	50	1	23738406	8285	47.68	5.83	12	0.01	732.00	5988.00	58000	20230210	-39.83	22650	20221013	54.08	58000	-39.83	20230210	27200	28.31	20230106	58000	-39.83	20230210	22650	54.08	20221013	2.48	Y	376300	500	118 억	363276	N	N	20178	N	N
130	20230808	161045	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35200	-650	5	-1.81	3047912850	86280	92.85	36350	36400	34950	46600	25100	35850	35325.90	1.65	90	-28957	36783	36316	35683	35216	34583	36550	35450	119	10750	500	25090	50	1	23738406	8356	48.09	5.88	12	0.36	732.00	5988.00	58000	20230210	-39.31	22650	20221013	55.41	58000	-39.31	20230210	27200	29.41	20230106	58000	-39.31	20230210	22650	55.41	20221013	2.48	Y	376300	500	118 억	391151	N	N	20178	N	N
131	20230808	151031	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35150	-700	5	-1.95	2947610700	83431	89.78	36350	36400	34950	46600	25100	35850	35329.74	1.65	90	-28234	36783	36316	35683	35216	34583	36550	35450	119	10750	500	25090	50	1	23738406	8344	48.02	5.87	12	0.35	732.00	5988.00	58000	20230210	-39.40	22650	20221013	55.19	58000	-39.40	20230210	27200	29.23	20230106	58000	-39.40	20230210	22650	55.19	20221013	2.48	Y	376300	500	118 억	391151	N	N	9272	N	N
132	20230808	141027	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35050	-800	5	-2.23	2577133000	72886	78.43	36350	36400	34950	46600	25100	35850	35358.21	1.65	90	-25775	36783	36316	35683	35216	34583	36550	35450	119	10750	500	25090	50	1	23738406	8320	47.88	5.85	12	0.31	732.00	5988.00	58000	20230210	-39.57	22650	20221013	54.75	58000	-39.57	20230210	27200	28.86	20230106	58000	-39.57	20230210	22650	54.75	20221013	2.48	Y	376300	500	118 억	391151	N	N	9272	N	N
133	20230808	131017	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35050	-800	5	-2.23	2216235250	62635	67.40	36350	36400	34950	46600	25100	35850	35383.12	1.65	90	-21333	36783	36316	35683	35216	34583	36550	35450	119	10750	500	25090	50	1	23738406	8320	47.88	5.85	12	0.26	732.00	5988.00	58000	20230210	-39.57	22650	20221013	54.75	58000	-39.57	20230210	27200	28.86	20230106	58000	-39.57	20230210	22650	54.75	20221013	2.48	Y	376300	500	118 억	391151	N	N	9272	N	N
134	20230808	121024	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35100	-750	5	-2.09	2072158450	58523	62.98	36350	36400	35000	46600	25100	35850	35407.37	1.65	90	-20845	36783	36316	35683	35216	34583	36550	35450	119	10750	500	25090	50	1	23738406	8332	47.95	5.86	12	0.25	732.00	5988.00	58000	20230210	-39.48	22650	20221013	54.97	58000	-39.48	20230210	27200	29.04	20230106	58000	-39.48	20230210	22650	54.97	20221013	2.48	Y	376300	500	118 억	391151	N	N	9272	N	N
135	20230808	111012	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35050	-800	5	-2.23	1730053300	48778	52.49	36350	36400	35050	46600	25100	35850	35467.67	1.65	90	-16873	36783	36316	35683	35216	34583	36550	35450	119	10750	500	25090	50	1	23738406	8320	47.88	5.85	12	0.21	732.00	5988.00	58000	20230210	-39.57	22650	20221013	54.75	58000	-39.57	20230210	27200	28.86	20230106	58000	-39.57	20230210	22650	54.75	20221013	2.48	Y	376300	500	118 억	391151	N	N	9272	N	N
136	20230808	101027	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35650	-200	5	-0.56	1080770350	30354	32.66	36350	36400	35100	46600	25100	35850	35605.30	1.65	90	-10469	36783	36316	35683	35216	34583	36550	35450	119	10750	500	25090	50	1	23738406	8463	48.70	5.95	12	0.13	732.00	5988.00	58000	20230210	-38.53	22650	20221013	57.40	58000	-38.53	20230210	27200	31.07	20230106	58000	-38.53	20230210	22650	57.40	20221013	2.48	Y	376300	500	118 억	391151	N	N	9272	N	N
137	20230808	091032	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35650	-200	5	-0.56	314769800	8767	9.43	36350	36400	35600	46600	25100	35850	35904.11	1.65	90	-5263	36783	36316	35683	35216	34583	36550	35450	119	10750	500	25090	50	1	23738406	8463	48.70	5.95	12	0.04	732.00	5988.00	58000	20230210	-38.53	22650	20221013	57.40	58000	-38.53	20230210	27200	31.07	20230106	58000	-38.53	20230210	22650	57.40	20221013	2.48	Y	376300	500	118 억	391151	N	N	9272	N	N
138	20230807	161022	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35850	600	2	1.70	3305724850	92290	102.73	35300	36150	35050	45800	24700	35250	35818.89	1.60	90	10372	36283	35766	35083	34566	33883	36025	34825	119	10550	500	24670	50	1	23738406	8510	48.98	5.99	12	0.39	732.00	5988.00	58000	20230210	-38.19	22650	20221013	58.28	58000	-38.19	20230210	27200	31.80	20230106	58000	-38.19	20230210	22650	58.28	20221013	2.53	Y	376300	500	118 억	379845	N	N	9272	N	N
139	20230807	151022	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35800	550	2	1.56	3212160050	89680	99.82	35300	36150	35050	45800	24700	35250	35818.03	1.60	90	10850	36283	35766	35083	34566	33883	36025	34825	119	10550	500	24670	50	1	23738406	8498	48.91	5.98	12	0.38	732.00	5988.00	58000	20230210	-38.28	22650	20221013	58.06	58000	-38.28	20230210	27200	31.62	20230106	58000	-38.28	20230210	22650	58.06	20221013	2.53	Y	376300	500	118 억	379845	N	N	17070	N	N
140	20230807	141028	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35750	500	2	1.42	2844243650	79380	88.36	35300	36150	35050	45800	24700	35250	35830.74	1.60	90	15688	36283	35766	35083	34566	33883	36025	34825	119	10550	500	24670	50	1	23738406	8486	48.84	5.97	12	0.33	732.00	5988.00	58000	20230210	-38.36	22650	20221013	57.84	58000	-38.36	20230210	27200	31.43	20230106	58000	-38.36	20230210	22650	57.84	20221013	2.53	Y	376300	500	118 억	379845	N	N	17070	N	N
141	20230807	131015	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35900	650	2	1.84	2355286550	65759	73.20	35300	36150	35050	45800	24700	35250	35816.95	1.60	90	15841	36283	35766	35083	34566	33883	36025	34825	119	10550	500	24670	50	1	23738406	8522	49.04	6.00	12	0.28	732.00	5988.00	58000	20230210	-38.10	22650	20221013	58.50	58000	-38.10	20230210	27200	31.99	20230106	58000	-38.10	20230210	22650	58.50	20221013	2.53	Y	376300	500	118 억	379845	N	N	17070	N	N
142	20230807	121016	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36050	800	2	2.27	1923984100	53799	59.88	35300	36100	35050	45800	24700	35250	35762.46	1.60	90	14479	36283	35766	35083	34566	33883	36025	34825	119	10550	500	24670	50	1	23738406	8558	49.25	6.02	12	0.23	732.00	5988.00	58000	20230210	-37.84	22650	20221013	59.16	58000	-37.84	20230210	27200	32.54	20230106	58000	-37.84	20230210	22650	59.16	20221013	2.53	Y	376300	500	118 억	379845	N	N	17070	N	N
143	20230807	111006	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35800	550	2	1.56	1495634850	41881	46.62	35300	36050	35050	45800	24700	35250	35711.55	1.60	90	7235	36283	35766	35083	34566	33883	36025	34825	119	10550	500	24670	50	1	23738406	8498	48.91	5.98	12	0.18	732.00	5988.00	58000	20230210	-38.28	22650	20221013	58.06	58000	-38.28	20230210	27200	31.62	20230106	58000	-38.28	20230210	22650	58.06	20221013	2.53	Y	376300	500	118 억	379845	N	N	17070	N	N
144	20230807	101020	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35750	500	2	1.42	1073368300	30079	33.48	35300	36050	35050	45800	24700	35250	35684.99	1.60	90	4529	36283	35766	35083	34566	33883	36025	34825	119	10550	500	24670	50	1	23738406	8486	48.84	5.97	12	0.13	732.00	5988.00	58000	20230210	-38.36	22650	20221013	57.84	58000	-38.36	20230210	27200	31.43	20230106	58000	-38.36	20230210	22650	57.84	20221013	2.53	Y	376300	500	118 억	379845	N	N	17070	N	N
145	20230807	091017	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35550	300	2	0.85	287118300	8110	9.03	35300	35750	35050	45800	24700	35250	35403.02	1.60	90	-1445	36283	35766	35083	34566	33883	36025	34825	119	10550	500	24670	50	1	23738406	8439	48.57	5.94	12	0.03	732.00	5988.00	58000	20230210	-38.71	22650	20221013	56.95	58000	-38.71	20230210	27200	30.70	20230106	58000	-38.71	20230210	22650	56.95	20221013	2.53	Y	376300	500	118 억	379845	N	N	17070	N	N
146	20230804	161011	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35250	600	2	1.73	3130023050	89082	86.06	34500	35600	34400	45000	24300	34650	35135.96	1.56	0	3434	35616	35132	34616	34132	33616	34875	33875	119	10350	500	24250	50	1	23738406	8368	48.16	5.89	12	0.38	732.00	5988.00	58000	20230210	-39.22	22650	20221013	55.63	58000	-39.22	20230210	27200	29.60	20230106	58000	-39.22	20230210	22650	55.63	20221013	2.48	Y	376300	500	118 억	371328	N	N	17070	N	N
147	20230804	151009	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35350	700	2	2.02	2883164650	82085	79.30	34500	35600	34400	45000	24300	34650	35124.14	1.56	0	1169	35616	35132	34616	34132	33616	34875	33875	119	10350	500	24250	50	1	23738406	8392	48.29	5.90	12	0.35	732.00	5988.00	58000	20230210	-39.05	22650	20221013	56.07	58000	-39.05	20230210	27200	29.96	20230106	58000	-39.05	20230210	22650	56.07	20221013	2.48	Y	376300	500	118 억	371328	N	N	13344	N	N
148	20230804	141024	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35050	400	2	1.15	2337411300	66648	64.39	34500	35600	34400	45000	24300	34650	35070.99	1.56	0	-1455	35616	35132	34616	34132	33616	34875	33875	119	10350	500	24250	50	1	23738406	8320	47.88	5.85	12	0.28	732.00	5988.00	58000	20230210	-39.57	22650	20221013	54.75	58000	-39.57	20230210	27200	28.86	20230106	58000	-39.57	20230210	22650	54.75	20221013	2.48	Y	376300	500	118 억	371328	N	N	13344	N	N
149	20230804	131007	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35200	550	2	1.59	2113135050	60274	58.23	34500	35600	34400	45000	24300	34650	35058.82	1.56	0	-3437	35616	35132	34616	34132	33616	34875	33875	119	10350	500	24250	50	1	23738406	8356	48.09	5.88	12	0.25	732.00	5988.00	58000	20230210	-39.31	22650	20221013	55.41	58000	-39.31	20230210	27200	29.41	20230106	58000	-39.31	20230210	22650	55.41	20221013	2.48	Y	376300	500	118 억	371328	N	N	13344	N	N
150	20230804	121000	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35200	550	2	1.59	1859786600	53070	51.27	34500	35600	34400	45000	24300	34650	35044.03	1.56	0	-3943	35616	35132	34616	34132	33616	34875	33875	119	10350	500	24250	50	1	23738406	8356	48.09	5.88	12	0.22	732.00	5988.00	58000	20230210	-39.31	22650	20221013	55.41	58000	-39.31	20230210	27200	29.41	20230106	58000	-39.31	20230210	22650	55.41	20221013	2.48	Y	376300	500	118 억	371328	N	N	13344	N	N
151	20230804	111014	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35050	400	2	1.15	1608658100	45887	44.33	34500	35600	34400	45000	24300	34650	35056.95	1.56	0	-5043	35616	35132	34616	34132	33616	34875	33875	119	10350	500	24250	50	1	23738406	8320	47.88	5.85	12	0.19	732.00	5988.00	58000	20230210	-39.57	22650	20221013	54.75	58000	-39.57	20230210	27200	28.86	20230106	58000	-39.57	20230210	22650	54.75	20221013	2.48	Y	376300	500	118 억	371328	N	N	13344	N	N
152	20230804	100955	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35450	800	2	2.31	1040223600	29653	28.65	34500	35600	34400	45000	24300	34650	35079.88	1.56	0	86	35616	35132	34616	34132	33616	34875	33875	119	10350	500	24250	50	1	23738406	8415	48.43	5.92	12	0.12	732.00	5988.00	58000	20230210	-38.88	22650	20221013	56.51	58000	-38.88	20230210	27200	30.33	20230106	58000	-38.88	20230210	22650	56.51	20221013	2.48	Y	376300	500	118 억	371328	N	N	13344	N	N
153	20230804	090956	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	34550	-100	5	-0.29	205893550	5958	5.76	34500	34850	34400	45000	24300	34650	34557.49	1.56	0	-1435	35616	35132	34616	34132	33616	34875	33875	119	10350	500	24250	50	1	23738406	8202	47.20	5.77	12	0.03	732.00	5988.00	58000	20230210	-40.43	22650	20221013	52.54	58000	-40.43	20230210	27200	27.02	20230106	58000	-40.43	20230210	22650	52.54	20221013	2.48	Y	376300	500	118 억	371328	N	N	13344	N	N
154	20230803	161001	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	34650	-300	5	-0.86	3533809400	102421	58.00	34700	35100	34100	45400	24500	34950	34501.71	1.54	0	244	37083	36016	35383	34316	33683	35700	34000	119	10450	500	24460	50	1	23738406	8225	47.34	5.79	12	0.43	732.00	5988.00	58000	20230210	-40.26	22650	20221013	52.98	58000	-40.26	20230210	27200	27.39	20230106	58000	-40.26	20230210	22650	52.98	20221013	2.43	Y	376300	500	118 억	366090	N	N	13344	N	N
155	20230803	151006	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	34650	-300	5	-0.86	3309582500	95946	54.34	34700	35100	34100	45400	24500	34950	34494.22	1.54	0	-2257	37083	36016	35383	34316	33683	35700	34000	119	10450	500	24460	50	1	23738406	8225	47.34	5.79	12	0.40	732.00	5988.00	58000	20230210	-40.26	22650	20221013	52.98	58000	-40.26	20230210	27200	27.39	20230106	58000	-40.26	20230210	22650	52.98	20221013	2.43	Y	376300	500	118 억	366090	N	N	12550	N	N
156	20230803	140959	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	34450	-500	5	-1.43	2657615400	77050	43.64	34700	35100	34100	45400	24500	34950	34492.09	1.54	0	-4457	37083	36016	35383	34316	33683	35700	34000	119	10450	500	24460	50	1	23738406	8178	47.06	5.75	12	0.32	732.00	5988.00	58000	20230210	-40.60	22650	20221013	52.10	58000	-40.60	20230210	27200	26.65	20230106	58000	-40.60	20230210	22650	52.10	20221013	2.43	Y	376300	500	118 억	366090	N	N	12550	N	N
157	20230803	131001	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	34500	-450	5	-1.29	2358585450	68378	38.72	34700	35100	34100	45400	24500	34950	34493.34	1.54	0	-6757	37083	36016	35383	34316	33683	35700	34000	119	10450	500	24460	50	1	23738406	8190	47.13	5.76	12	0.29	732.00	5988.00	58000	20230210	-40.52	22650	20221013	52.32	58000	-40.52	20230210	27200	26.84	20230106	58000	-40.52	20230210	22650	52.32	20221013	2.43	Y	376300	500	118 억	366090	N	N	12550	N	N
158	20230803	121007	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	34250	-700	5	-2.00	2164766250	62735	35.53	34700	35100	34100	45400	24500	34950	34506.52	1.54	0	-7016	37083	36016	35383	34316	33683	35700	34000	119	10450	500	24460	50	1	23738406	8130	46.79	5.72	12	0.26	732.00	5988.00	58000	20230210	-40.95	22650	20221013	51.21	58000	-40.95	20230210	27200	25.92	20230106	58000	-40.95	20230210	22650	51.21	20221013	2.43	Y	376300	500	118 억	366090	N	N	12550	N	N
159	20230803	110954	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	34400	-550	5	-1.57	1761628950	50969	28.87	34700	35100	34100	45400	24500	34950	34562.75	1.54	0	-8057	37083	36016	35383	34316	33683	35700	34000	119	10450	500	24460	50	1	23738406	8166	46.99	5.74	12	0.21	732.00	5988.00	58000	20230210	-40.69	22650	20221013	51.88	58000	-40.69	20230210	27200	26.47	20230106	58000	-40.69	20230210	22650	51.88	20221013	2.43	Y	376300	500	118 억	366090	N	N	12550	N	N
160	20230803	100951	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	34650	-300	5	-0.86	1085640100	31388	17.78	34700	35100	34100	45400	24500	34950	34587.74	1.54	0	-7304	37083	36016	35383	34316	33683	35700	34000	119	10450	500	24460	50	1	23738406	8225	47.34	5.79	12	0.13	732.00	5988.00	58000	20230210	-40.26	22650	20221013	52.98	58000	-40.26	20230210	27200	27.39	20230106	58000	-40.26	20230210	22650	52.98	20221013	2.43	Y	376300	500	118 억	366090	N	N	12550	N	N
161	20230803	090953	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	34350	-600	5	-1.72	475986150	13792	7.81	34700	34800	34100	45400	24500	34950	34511.76	1.54	0	-4604	37083	36016	35383	34316	33683	35700	34000	119	10450	500	24460	50	1	23738406	8154	46.93	5.74	12	0.06	732.00	5988.00	58000	20230210	-40.78	22650	20221013	51.66	58000	-40.78	20230210	27200	26.29	20230106	58000	-40.78	20230210	22650	51.66	20221013	2.43	Y	376300	500	118 억	366090	N	N	12550	N	N
162	20230802	161001	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	34950	-1200	5	-3.32	6158329800	174299	90.17	35900	36450	34750	46950	25350	36150	35330.33	1.42	0	16843	37983	37066	36433	35516	34883	36750	35200	119	10800	500	25300	50	1	23738406	8297	47.75	5.84	12	0.73	732.00	5988.00	58000	20230210	-39.74	22650	20221013	54.30	58000	-39.74	20230210	27200	28.49	20230106	58000	-39.74	20230210	22650	54.30	20221013	2.40	Y	376300	500	118 억	338030	N	N	12550	N	N
163	20230802	151013	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	34950	-1200	5	-3.32	5857801500	165703	85.72	35900	36450	34750	46950	25350	36150	35347.38	1.42	0	14453	37983	37066	36433	35516	34883	36750	35200	119	10800	500	25300	50	1	23738406	8297	47.75	5.84	12	0.70	732.00	5988.00	58000	20230210	-39.74	22650	20221013	54.30	58000	-39.74	20230210	27200	28.49	20230106	58000	-39.74	20230210	22650	54.30	20221013	2.40	Y	376300	500	118 억	338030	N	N	11618	N	N
164	20230802	141000	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	34900	-1250	5	-3.46	4690510900	132370	68.48	35900	36450	34750	46950	25350	36150	35430.55	1.42	0	-4934	37983	37066	36433	35516	34883	36750	35200	119	10800	500	25300	50	1	23738406	8285	47.68	5.83	12	0.56	732.00	5988.00	58000	20230210	-39.83	22650	20221013	54.08	58000	-39.83	20230210	27200	28.31	20230106	58000	-39.83	20230210	22650	54.08	20221013	2.40	Y	376300	500	118 억	338030	N	N	11618	N	N
165	20230802	130953	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	34950	-1200	5	-3.32	3745961400	105294	54.47	35900	36450	34850	46950	25350	36150	35571.87	1.42	0	-7778	37983	37066	36433	35516	34883	36750	35200	119	10800	500	25300	50	1	23738406	8297	47.75	5.84	12	0.44	732.00	5988.00	58000	20230210	-39.74	22650	20221013	54.30	58000	-39.74	20230210	27200	28.49	20230106	58000	-39.74	20230210	22650	54.30	20221013	2.40	Y	376300	500	118 억	338030	N	N	11618	N	N
166	20230802	120949	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35000	-1150	5	-3.18	3194929800	89558	46.33	35900	36450	34950	46950	25350	36150	35670.18	1.42	0	-8205	37983	37066	36433	35516	34883	36750	35200	119	10800	500	25300	50	1	23738406	8308	47.81	5.85	12	0.38	732.00	5988.00	58000	20230210	-39.66	22650	20221013	54.53	58000	-39.66	20230210	27200	28.68	20230106	58000	-39.66	20230210	22650	54.53	20221013	2.40	Y	376300	500	118 억	338030	N	N	11618	N	N
167	20230802	110952	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35450	-700	5	-1.94	2359043450	65792	34.04	35900	36450	35400	46950	25350	36150	35852.51	1.42	0	-4778	37983	37066	36433	35516	34883	36750	35200	119	10800	500	25300	50	1	23738406	8415	48.43	5.92	12	0.28	732.00	5988.00	58000	20230210	-38.88	22650	20221013	56.51	58000	-38.88	20230210	27200	30.33	20230106	58000	-38.88	20230210	22650	56.51	20221013	2.40	Y	376300	500	118 억	338030	N	N	11618	N	N
168	20230802	100952	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35850	-300	5	-0.83	1229085800	34114	17.65	35900	36450	35850	46950	25350	36150	36025.90	1.42	0	5257	37983	37066	36433	35516	34883	36750	35200	119	10800	500	25300	50	1	23738406	8510	48.98	5.99	12	0.14	732.00	5988.00	58000	20230210	-38.19	22650	20221013	58.28	58000	-38.19	20230210	27200	31.80	20230106	58000	-38.19	20230210	22650	58.28	20221013	2.40	Y	376300	500	118 억	338030	N	N	11618	N	N
169	20230802	090951	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36150	0	3	0.00	281682750	7823	4.05	35900	36350	35850	46950	25350	36150	35990.91	1.42	0	2440	37983	37066	36433	35516	34883	36750	35200	119	10800	500	25300	50	1	23738406	8581	49.39	6.04	12	0.03	732.00	5988.00	58000	20230210	-37.67	22650	20221013	59.60	58000	-37.67	20230210	27200	32.90	20230106	58000	-37.67	20230210	22650	59.60	20221013	2.40	Y	376300	500	118 억	338030	N	N	11618	N	N
170	20230801	160951	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36150	-850	5	-2.30	6979266750	192936	230.13	37000	37350	35800	48100	25900	37000	36174.02	1.32	0	27300	38366	37682	36566	35882	34766	38025	36225	119	11100	500	25900	50	1	23738406	8581	49.39	6.04	12	0.81	732.00	5988.00	58000	20230210	-37.67	22650	20221013	59.60	58000	-37.67	20230210	27200	32.90	20230106	58000	-37.67	20230210	22650	59.60	20221013	2.41	Y	376300	500	118 억	312975	N	N	11618	N	N
171	20230801	150946	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36250	-750	5	-2.03	6778799100	187403	223.53	37000	37350	35800	48100	25900	37000	36172.31	1.32	0	26045	38366	37682	36566	35882	34766	38025	36225	119	11100	500	25900	50	1	23738406	8605	49.52	6.05	12	0.79	732.00	5988.00	58000	20230210	-37.50	22650	20221013	60.04	58000	-37.50	20230210	27200	33.27	20230106	58000	-37.50	20230210	22650	60.04	20221013	2.41	Y	376300	500	118 억	312975	N	N	10628	N	N
172	20230801	141004	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35850	-1150	5	-3.11	5676768300	156765	186.99	37000	37350	35800	48100	25900	37000	36211.96	1.32	0	10571	38366	37682	36566	35882	34766	38025	36225	119	11100	500	25900	50	1	23738406	8510	48.98	5.99	12	0.66	732.00	5988.00	58000	20230210	-38.19	22650	20221013	58.28	58000	-38.19	20230210	27200	31.80	20230106	58000	-38.19	20230210	22650	58.28	20221013	2.41	Y	376300	500	118 억	312975	N	N	10628	N	N
173	20230801	130942	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36150	-850	5	-2.30	4368630600	120412	143.62	37000	37350	35850	48100	25900	37000	36280.69	1.32	0	19554	38366	37682	36566	35882	34766	38025	36225	119	11100	500	25900	50	1	23738406	8581	49.39	6.04	12	0.51	732.00	5988.00	58000	20230210	-37.67	22650	20221013	59.60	58000	-37.67	20230210	27200	32.90	20230106	58000	-37.67	20230210	22650	59.60	20221013	2.41	Y	376300	500	118 억	312975	N	N	10628	N	N
174	20230801	120942	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36150	-850	5	-2.30	3499527550	96394	114.98	37000	37350	35850	48100	25900	37000	36304.41	1.32	0	19255	38366	37682	36566	35882	34766	38025	36225	119	11100	500	25900	50	1	23738406	8581	49.39	6.04	12	0.41	732.00	5988.00	58000	20230210	-37.67	22650	20221013	59.60	58000	-37.67	20230210	27200	32.90	20230106	58000	-37.67	20230210	22650	59.60	20221013	2.41	Y	376300	500	118 억	312975	N	N	10628	N	N
175	20230801	110938	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36150	-850	5	-2.30	2649538000	72843	86.89	37000	37350	35850	48100	25900	37000	36373.27	1.32	0	14208	38366	37682	36566	35882	34766	38025	36225	119	11100	500	25900	50	1	23738406	8581	49.39	6.04	12	0.31	732.00	5988.00	58000	20230210	-37.67	22650	20221013	59.60	58000	-37.67	20230210	27200	32.90	20230106	58000	-37.67	20230210	22650	59.60	20221013	2.41	Y	376300	500	118 억	312975	N	N	10628	N	N
176	20230801	100945	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36050	-950	5	-2.57	1647478350	45153	53.86	37000	37350	35850	48100	25900	37000	36486.58	1.32	0	4081	38366	37682	36566	35882	34766	38025	36225	119	11100	500	25900	50	1	23738406	8558	49.25	6.02	12	0.19	732.00	5988.00	58000	20230210	-37.84	22650	20221013	59.16	58000	-37.84	20230210	27200	32.54	20230106	58000	-37.84	20230210	22650	59.16	20221013	2.41	Y	376300	500	118 억	312975	N	N	10628	N	N
177	20230801	090936	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36850	-150	5	-0.41	157864800	4281	5.11	37000	37100	36550	48100	25900	37000	36875.68	1.32	0	-352	38366	37682	36566	35882	34766	38025	36225	119	11100	500	25900	50	1	23738406	8748	50.34	6.15	12	0.02	732.00	5988.00	58000	20230210	-36.47	22650	20221013	62.69	58000	-36.47	20230210	27200	35.48	20230106	58000	-36.47	20230210	22650	62.69	20221013	2.41	Y	376300	500	118 억	312975	N	N	10628	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History