KissMeData/108860/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120806	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21200	-800	5	-3.64	9531773050	445580	37.32	21800	21850	21150	28600	15400	22000	21391.05	7.91	0	-45183	22966	22482	21966	21482	20966	22225	21225	135	6600	500	15840	50	1	26914790	5706	73.36	8.99	12	1.66	289.00	2358.00	36428	20230324	-41.80	8078	20230117	162.44	23150	-8.42	20240108	19670	7.78	20240102	37700	-43.77	20230324	12660	67.46	20230125	3.24	N	108860	500	134 억		2129841	N	N	1039	N	00	N
3	20240123	110803	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21350	-650	5	-2.95	8337756550	389497	32.62	21800	21850	21150	28600	15400	22000	21405.60	7.91	0	-42655	22966	22482	21966	21482	20966	22225	21225	135	6600	500	15840	50	1	26914790	5746	73.88	9.05	12	1.45	289.00	2358.00	36428	20230324	-41.39	8078	20230117	164.30	23150	-7.78	20240108	19670	8.54	20240102	37700	-43.37	20230324	12660	68.64	20230125	3.24	N	108860	500	134 억		2129841	N	N	1039	N	00	N
4	20240123	100803	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21400	-600	5	-2.73	6356991000	296628	24.84	21800	21850	21150	28600	15400	22000	21429.76	7.91	0	-38782	22966	22482	21966	21482	20966	22225	21225	135	6600	500	15840	50	1	26914790	5760	74.05	9.08	12	1.10	289.00	2358.00	36428	20230324	-41.25	8078	20230117	164.92	23150	-7.56	20240108	19670	8.80	20240102	37700	-43.24	20230324	12660	69.04	20230125	3.24	N	108860	500	134 억		2129841	N	N	1039	N	00	N
5	20240123	090804	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21450	-550	5	-2.50	1630776700	75490	6.32	21800	21850	21400	28600	15400	22000	21599.53	7.91	0	-13919	22966	22482	21966	21482	20966	22225	21225	135	6600	500	15840	50	1	26914790	5773	74.22	9.10	12	0.28	289.00	2358.00	36428	20230324	-41.12	8078	20230117	165.54	23150	-7.34	20240108	19670	9.05	20240102	37700	-43.10	20230324	12660	69.43	20230125	3.24	N	108860	500	134 억		2129841	N	N	1039	N	00	N
6	20240119	160758	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21700	700	2	3.33	27592257500	1269662	137.33	21950	22100	21250	27300	14700	21000	21732.03	7.37	0	196279	22266	21632	20666	20032	19066	21950	20350	135	6300	500	15120	50	1	26914790	5841	75.09	9.20	12	4.72	289.00	2358.00	36428	20230324	-40.43	7633	20230113	184.29	23150	-6.26	20240108	19670	10.32	20240102	37700	-42.44	20230324	10350	109.66	20230119	3.37	N	108860	500	134 억		1984930	N	N	1388	N	00	N
7	20240119	150800	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21600	600	2	2.86	26420422800	1215590	131.48	21950	22100	21250	27300	14700	21000	21734.66	7.37	0	185733	22266	21632	20666	20032	19066	21950	20350	135	6300	500	15120	50	1	26914790	5814	74.74	9.16	12	4.52	289.00	2358.00	36428	20230324	-40.70	7633	20230113	182.98	23150	-6.70	20240108	19670	9.81	20240102	37700	-42.71	20230324	10350	108.70	20230119	3.37	N	108860	500	134 억		1984930	N	N	861	N	00	N
8	20240119	140759	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21300	300	2	1.43	24386028450	1120905	121.24	21950	22100	21250	27300	14700	21000	21755.68	7.37	0	150327	22266	21632	20666	20032	19066	21950	20350	135	6300	500	15120	50	1	26914790	5733	73.70	9.03	12	4.16	289.00	2358.00	36428	20230324	-41.53	7633	20230113	179.05	23150	-7.99	20240108	19670	8.29	20240102	37700	-43.50	20230324	10350	105.80	20230119	3.37	N	108860	500	134 억		1984930	N	N	861	N	00	N
9	20240119	130759	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21550	550	2	2.62	22126603400	1016093	109.91	21950	22100	21400	27300	14700	21000	21776.18	7.37	0	136825	22266	21632	20666	20032	19066	21950	20350	135	6300	500	15120	50	1	26914790	5800	74.57	9.14	12	3.78	289.00	2358.00	36428	20230324	-40.84	7633	20230113	182.33	23150	-6.91	20240108	19670	9.56	20240102	37700	-42.84	20230324	10350	108.21	20230119	3.37	N	108860	500	134 억		1984930	N	N	861	N	00	N
10	20240119	120803	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21500	500	2	2.38	21137251300	970136	104.93	21950	22100	21400	27300	14700	21000	21787.95	7.37	0	134576	22266	21632	20666	20032	19066	21950	20350	135	6300	500	15120	50	1	26914790	5787	74.39	9.12	12	3.60	289.00	2358.00	36428	20230324	-40.98	7633	20230113	181.67	23150	-7.13	20240108	19670	9.30	20240102	37700	-42.97	20230324	10350	107.73	20230119	3.37	N	108860	500	134 억		1984930	N	N	861	N	00	N
11	20240119	110801	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21650	650	2	3.10	19059366700	873641	94.50	21950	22100	21500	27300	14700	21000	21816.04	7.37	0	103474	22266	21632	20666	20032	19066	21950	20350	135	6300	500	15120	50	1	26914790	5827	74.91	9.18	12	3.25	289.00	2358.00	36428	20230324	-40.57	7633	20230113	183.64	23150	-6.48	20240108	19670	10.07	20240102	37700	-42.57	20230324	10350	109.18	20230119	3.37	N	108860	500	134 억		1984930	N	N	861	N	00	N
12	20240119	100805	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21800	800	2	3.81	15112893400	692020	74.85	21950	22100	21550	27300	14700	21000	21838.84	7.37	0	84564	22266	21632	20666	20032	19066	21950	20350	135	6300	500	15120	50	1	26914790	5867	75.43	9.25	12	2.57	289.00	2358.00	36428	20230324	-40.16	7633	20230113	185.60	23150	-5.83	20240108	19670	10.83	20240102	37700	-42.18	20230324	10350	110.63	20230119	3.37	N	108860	500	134 억		1984930	N	N	861	N	00	N
13	20240119	090758	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21650	650	2	3.10	5016165300	229963	24.87	21950	22100	21550	27300	14700	21000	21813.01	7.37	0	-33270	22266	21632	20666	20032	19066	21950	20350	135	6300	500	15120	50	1	26914790	5827	74.91	9.18	12	0.85	289.00	2358.00	36428	20230324	-40.57	7633	20230113	183.64	23150	-6.48	20240108	19670	10.07	20240102	37700	-42.57	20230324	10350	109.18	20230119	3.37	N	108860	500	134 억		1984930	N	N	861	N	00	N
14	20240118	160757	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21000	1120	2	5.63	18682160520	900625	175.34	19800	21300	19700	25800	13920	19880	20743.45	6.90	0	122425	21166	20522	20106	19462	19046	20315	19255	135	5920	500	14310	50	1	26914790	5652	72.66	8.91	12	3.35	289.00	2358.00	36428	20230324	-42.35	7633	20230113	175.12	23150	-9.29	20240108	19670	6.76	20240102	37700	-44.30	20230324	9250	127.03	20230118	3.39	N	108860	500	134 억		1857342	N	N	861	N	00	N
15	20240118	150758	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20900	1020	2	5.13	17868611070	861815	167.78	19800	21300	19700	25800	13920	19880	20733.84	6.90	0	116935	21166	20522	20106	19462	19046	20315	19255	135	5920	500	14310	50	1	26914790	5625	72.32	8.86	12	3.20	289.00	2358.00	36428	20230324	-42.63	7633	20230113	173.81	23150	-9.72	20240108	19670	6.25	20240102	37700	-44.56	20230324	9250	125.95	20230118	3.39	N	108860	500	134 억		1857342	N	N	177	N	00	N
16	20240118	140758	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20650	770	2	3.87	16475227020	794913	154.76	19800	21300	19700	25800	13920	19880	20725.98	6.90	0	116642	21166	20522	20106	19462	19046	20315	19255	135	5920	500	14310	50	1	26914790	5558	71.45	8.76	12	2.95	289.00	2358.00	36428	20230324	-43.31	7633	20230113	170.54	23150	-10.80	20240108	19670	4.98	20240102	37700	-45.23	20230324	9250	123.24	20230118	3.39	N	108860	500	134 억		1857342	N	N	177	N	00	N
17	20240118	130757	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21100	1220	2	6.14	13955575270	673472	131.12	19800	21300	19700	25800	13920	19880	20722.02	6.90	0	92275	21166	20522	20106	19462	19046	20315	19255	135	5920	500	14310	50	1	26914790	5679	73.01	8.95	12	2.50	289.00	2358.00	36428	20230324	-42.08	7633	20230113	176.43	23150	-8.86	20240108	19670	7.27	20240102	37700	-44.03	20230324	9250	128.11	20230118	3.39	N	108860	500	134 억		1857342	N	N	177	N	00	N
18	20240118	120759	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20850	970	2	4.88	10859326570	526620	102.53	19800	21200	19700	25800	13920	19880	20621.01	6.90	0	73477	21166	20522	20106	19462	19046	20315	19255	135	5920	500	14310	50	1	26914790	5612	72.15	8.84	12	1.96	289.00	2358.00	36428	20230324	-42.76	7633	20230113	173.16	23150	-9.94	20240108	19670	6.00	20240102	37700	-44.69	20230324	9250	125.41	20230118	3.39	N	108860	500	134 억		1857342	N	N	177	N	00	N
19	20240118	110800	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20900	1020	2	5.13	8190001270	398997	77.68	19800	21200	19700	25800	13920	19880	20526.71	6.90	0	43269	21166	20522	20106	19462	19046	20315	19255	135	5920	500	14310	50	1	26914790	5625	72.32	8.86	12	1.48	289.00	2358.00	36428	20230324	-42.63	7633	20230113	173.81	23150	-9.72	20240108	19670	6.25	20240102	37700	-44.56	20230324	9250	125.95	20230118	3.39	N	108860	500	134 억		1857342	N	N	177	N	00	N
20	20240118	100755	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20400	520	2	2.62	2889429770	144232	28.08	19800	20400	19700	25800	13920	19880	20033.37	6.90	0	15291	21166	20522	20106	19462	19046	20315	19255	135	5920	500	14310	50	1	26914790	5491	70.59	8.65	12	0.54	289.00	2358.00	36428	20230324	-44.00	7633	20230113	167.26	23150	-11.88	20240108	19670	3.71	20240102	37700	-45.89	20230324	9250	120.54	20230118	3.39	N	108860	500	134 억		1857342	N	N	177	N	00	N
21	20240118	090756	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19750	-130	5	-0.65	638651570	32149	6.26	19800	19960	19750	25800	13920	19880	19865.30	6.90	0	2141	21166	20522	20106	19462	19046	20315	19255	135	5920	500	14310	10	1	26914790	5316	68.34	8.38	12	0.12	289.00	2358.00	36428	20230324	-45.78	7633	20230113	158.74	23150	-14.69	20240108	19670	0.41	20240102	37700	-47.61	20230324	9250	113.51	20230118	3.39	N	108860	500	134 억		1857342	N	N	177	N	00	N
22	20240117	160755	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19880	-520	5	-2.55	10143799440	508214	101.18	20550	20750	19690	26500	14300	20400	19959.11	6.79	0	31425	21900	21150	20650	19900	19400	20900	19650	135	6100	500	14680	10	1	26914790	5351	68.79	8.43	12	1.89	289.00	2358.00	36428	20230324	-45.43	7633	20230113	160.45	23150	-14.13	20240108	19670	1.07	20240102	37700	-47.27	20230324	8360	137.80	20230117	3.41	N	108860	500	134 억		1828742	N	N	177	N	00	N
23	20240117	150758	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19810	-590	5	-2.89	9768219410	489317	97.42	20550	20750	19690	26500	14300	20400	19962.17	6.79	0	31107	21900	21150	20650	19900	19400	20900	19650	135	6100	500	14680	10	1	26914790	5332	68.55	8.40	12	1.82	289.00	2358.00	36428	20230324	-45.62	7633	20230113	159.53	23150	-14.43	20240108	19670	0.71	20240102	37700	-47.45	20230324	8360	136.96	20230117	3.41	N	108860	500	134 억		1828742	N	N	2003	N	00	N
24	20240117	140756	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19840	-560	5	-2.75	8393813350	419800	83.58	20550	20750	19710	26500	14300	20400	19993.93	6.79	0	26758	21900	21150	20650	19900	19400	20900	19650	135	6100	500	14680	10	1	26914790	5340	68.65	8.41	12	1.56	289.00	2358.00	36428	20230324	-45.54	7633	20230113	159.92	23150	-14.30	20240108	19670	0.86	20240102	37700	-47.37	20230324	8360	137.32	20230117	3.41	N	108860	500	134 억		1828742	N	N	2003	N	00	N
25	20240117	130756	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19830	-570	5	-2.79	7361675700	367732	73.21	20550	20750	19710	26500	14300	20400	20018.21	6.79	0	29050	21900	21150	20650	19900	19400	20900	19650	135	6100	500	14680	10	1	26914790	5337	68.62	8.41	12	1.37	289.00	2358.00	36428	20230324	-45.56	7633	20230113	159.79	23150	-14.34	20240108	19670	0.81	20240102	37700	-47.40	20230324	8360	137.20	20230117	3.41	N	108860	500	134 억		1828742	N	N	2003	N	00	N
26	20240117	120757	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19880	-520	5	-2.55	6648976860	331847	66.07	20550	20750	19710	26500	14300	20400	20035.30	6.79	0	27303	21900	21150	20650	19900	19400	20900	19650	135	6100	500	14680	10	1	26914790	5351	68.79	8.43	12	1.23	289.00	2358.00	36428	20230324	-45.43	7633	20230113	160.45	23150	-14.13	20240108	19670	1.07	20240102	37700	-47.27	20230324	8360	137.80	20230117	3.41	N	108860	500	134 억		1828742	N	N	2003	N	00	N
27	20240117	110757	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19900	-500	5	-2.45	6058185530	302090	60.14	20550	20750	19710	26500	14300	20400	20053.22	6.79	0	25294	21900	21150	20650	19900	19400	20900	19650	135	6100	500	14680	10	1	26914790	5356	68.86	8.44	12	1.12	289.00	2358.00	36428	20230324	-45.37	7633	20230113	160.71	23150	-14.04	20240108	19670	1.17	20240102	37700	-47.21	20230324	8360	138.04	20230117	3.41	N	108860	500	134 억		1828742	N	N	2003	N	00	N
28	20240117	100754	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19750	-650	5	-3.19	4857467190	241652	48.11	20550	20750	19750	26500	14300	20400	20099.98	6.79	0	21505	21900	21150	20650	19900	19400	20900	19650	135	6100	500	14680	10	1	26914790	5316	68.34	8.38	12	0.90	289.00	2358.00	36428	20230324	-45.78	7633	20230113	158.74	23150	-14.69	20240108	19670	0.41	20240102	37700	-47.61	20230324	8360	136.24	20230117	3.41	N	108860	500	134 억		1828742	N	N	2003	N	00	N
29	20240117	090758	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20350	-50	5	-0.25	952468650	46384	9.23	20550	20750	20350	26500	14300	20400	20537.05	6.79	0	10302	21900	21150	20650	19900	19400	20900	19650	135	6100	500	14680	50	1	26914790	5477	70.42	8.63	12	0.17	289.00	2358.00	36428	20230324	-44.14	7633	20230113	166.61	23150	-12.10	20240108	19670	3.46	20240102	37700	-46.02	20230324	8360	143.42	20230117	3.41	N	108860	500	134 억		1828742	N	N	2003	N	00	N
30	20240116	160754	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20400	-800	5	-3.77	10201769300	494754	74.42	21000	21400	20150	27550	14850	21200	20620.09	6.94	0	-43289	22166	21682	21166	20682	20166	21925	20925	135	6350	500	15260	50	1	26914790	5491	70.59	8.65	12	1.84	289.00	2358.00	36428	20230324	-44.00	7633	20230113	167.26	23150	-11.88	20240108	19670	3.71	20240102	37700	-45.89	20230324	8360	144.02	20230117	3.53	N	108860	500	134 억		1868858	N	N	2003	N	00	N
31	20240116	150753	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20450	-750	5	-3.54	9581727100	464374	69.85	21000	21400	20150	27550	14850	21200	20633.56	6.94	0	-40358	22166	21682	21166	20682	20166	21925	20925	135	6350	500	15260	50	1	26914790	5504	70.76	8.67	12	1.73	289.00	2358.00	36428	20230324	-43.86	7633	20230113	167.92	23150	-11.66	20240108	19670	3.97	20240102	37700	-45.76	20230324	8360	144.62	20230117	3.53	N	108860	500	134 억		1868858	N	N	1908	N	00	N
32	20240116	140754	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20550	-650	5	-3.07	8102785200	392156	58.99	21000	21400	20150	27550	14850	21200	20662.05	6.94	0	-34239	22166	21682	21166	20682	20166	21925	20925	135	6350	500	15260	50	1	26914790	5531	71.11	8.72	12	1.46	289.00	2358.00	36428	20230324	-43.59	7633	20230113	169.23	23150	-11.23	20240108	19670	4.47	20240102	37700	-45.49	20230324	8360	145.81	20230117	3.53	N	108860	500	134 억		1868858	N	N	1908	N	00	N
33	20240116	130756	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20550	-650	5	-3.07	7470749450	361425	54.37	21000	21400	20150	27550	14850	21200	20670.16	6.94	0	-32740	22166	21682	21166	20682	20166	21925	20925	135	6350	500	15260	50	1	26914790	5531	71.11	8.72	12	1.34	289.00	2358.00	36428	20230324	-43.59	7633	20230113	169.23	23150	-11.23	20240108	19670	4.47	20240102	37700	-45.49	20230324	8360	145.81	20230117	3.53	N	108860	500	134 억		1868858	N	N	1908	N	00	N
34	20240116	120754	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20500	-700	5	-3.30	6639090150	321058	48.29	21000	21400	20150	27550	14850	21200	20678.67	6.94	0	-34556	22166	21682	21166	20682	20166	21925	20925	135	6350	500	15260	50	1	26914790	5518	70.93	8.69	12	1.19	289.00	2358.00	36428	20230324	-43.72	7633	20230113	168.57	23150	-11.45	20240108	19670	4.22	20240102	37700	-45.62	20230324	8360	145.22	20230117	3.53	N	108860	500	134 억		1868858	N	N	1908	N	00	N
35	20240116	110752	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20600	-600	5	-2.83	6169059850	298197	44.86	21000	21400	20150	27550	14850	21200	20687.75	6.94	0	-31622	22166	21682	21166	20682	20166	21925	20925	135	6350	500	15260	50	1	26914790	5544	71.28	8.74	12	1.11	289.00	2358.00	36428	20230324	-43.45	7633	20230113	169.88	23150	-11.02	20240108	19670	4.73	20240102	37700	-45.36	20230324	8360	146.41	20230117	3.53	N	108860	500	134 억		1868858	N	N	1908	N	00	N
36	20240116	100753	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20200	-1000	5	-4.72	4621899650	222308	33.44	21000	21400	20150	27550	14850	21200	20790.39	6.94	0	-29990	22166	21682	21166	20682	20166	21925	20925	135	6350	500	15260	50	1	26914790	5437	69.90	8.57	12	0.83	289.00	2358.00	36428	20230324	-44.55	7633	20230113	164.64	23150	-12.74	20240108	19670	2.69	20240102	37700	-46.42	20230324	8360	141.63	20230117	3.53	N	108860	500	134 억		1868858	N	N	1908	N	00	N
37	20240116	090751	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21250	50	2	0.24	628265450	29768	4.48	21000	21350	21000	27550	14850	21200	21105.17	6.94	0	454	22166	21682	21166	20682	20166	21925	20925	135	6350	500	15260	50	1	26914790	5719	73.53	9.01	12	0.11	289.00	2358.00	36428	20230324	-41.67	7633	20230113	178.40	23150	-8.21	20240108	19670	8.03	20240102	37700	-43.63	20230324	8360	154.19	20230117	3.53	N	108860	500	134 억		1868858	N	N	1908	N	00	N
38	20240115	160751	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21200	200	2	0.95	13965994050	657698	113.37	20900	21650	20650	27300	14700	21000	21234.79	7.23	10000	-75215	21766	21382	21016	20632	20266	21200	20450	135	6300	500	15120	50	1	26914790	5706	73.36	8.99	12	2.44	289.00	2358.00	36428	20230324	-41.80	6764	20230109	213.42	23150	-8.42	20240108	19670	7.78	20240102	37700	-43.77	20230324	8360	153.59	20230117	3.44	N	108860	500	134 억		1945970	N	N	1908	N	00	N
39	20240115	150752	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21250	250	2	1.19	13406613000	631262	108.82	20900	21650	20650	27300	14700	21000	21237.89	7.23	10000	-71857	21766	21382	21016	20632	20266	21200	20450	135	6300	500	15120	50	1	26914790	5719	73.53	9.01	12	2.35	289.00	2358.00	36428	20230324	-41.67	6764	20230109	214.16	23150	-8.21	20240108	19670	8.03	20240102	37700	-43.63	20230324	8360	154.19	20230117	3.44	N	108860	500	134 억		1945970	N	N	3526	N	00	N
40	20240115	140752	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21150	150	2	0.71	12242432000	575977	99.29	20900	21650	20650	27300	14700	21000	21255.18	7.23	10000	-64641	21766	21382	21016	20632	20266	21200	20450	135	6300	500	15120	50	1	26914790	5692	73.18	8.97	12	2.14	289.00	2358.00	36428	20230324	-41.94	6764	20230109	212.68	23150	-8.64	20240108	19670	7.52	20240102	37700	-43.90	20230324	8360	152.99	20230117	3.44	N	108860	500	134 억		1945970	N	N	3526	N	00	N
41	20240115	130750	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21100	100	2	0.48	11578823150	544532	93.87	20900	21650	20650	27300	14700	21000	21263.93	7.23	10000	-65169	21766	21382	21016	20632	20266	21200	20450	135	6300	500	15120	50	1	26914790	5679	73.01	8.95	12	2.02	289.00	2358.00	36428	20230324	-42.08	6764	20230109	211.95	23150	-8.86	20240108	19670	7.27	20240102	37700	-44.03	20230324	8360	152.39	20230117	3.44	N	108860	500	134 억		1945970	N	N	3526	N	00	N
42	20240115	120752	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21200	200	2	0.95	10918443450	513265	88.48	20900	21650	20650	27300	14700	21000	21272.66	7.23	10000	-58538	21766	21382	21016	20632	20266	21200	20450	135	6300	500	15120	50	1	26914790	5706	73.36	8.99	12	1.91	289.00	2358.00	36428	20230324	-41.80	6764	20230109	213.42	23150	-8.42	20240108	19670	7.78	20240102	37700	-43.77	20230324	8360	153.59	20230117	3.44	N	108860	500	134 억		1945970	N	N	3526	N	00	N
43	20240115	110750	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21150	150	2	0.71	10079601650	473448	81.61	20900	21650	20650	27300	14700	21000	21289.93	7.23	10000	-45441	21766	21382	21016	20632	20266	21200	20450	135	6300	500	15120	50	1	26914790	5692	73.18	8.97	12	1.76	289.00	2358.00	36428	20230324	-41.94	6764	20230109	212.68	23150	-8.64	20240108	19670	7.52	20240102	37700	-43.90	20230324	8360	152.99	20230117	3.44	N	108860	500	134 억		1945970	N	N	3526	N	00	N
44	20240115	100749	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21350	350	2	1.67	8090148450	379322	65.39	20900	21650	20650	27300	14700	21000	21328.13	7.23	10000	-33683	21766	21382	21016	20632	20266	21200	20450	135	6300	500	15120	50	1	26914790	5746	73.88	9.05	12	1.41	289.00	2358.00	36428	20230324	-41.39	6764	20230109	215.64	23150	-7.78	20240108	19670	8.54	20240102	37700	-43.37	20230324	8360	155.38	20230117	3.44	N	108860	500	134 억		1945970	N	N	3526	N	00	N
45	20240115	090751	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20900	-100	5	-0.48	947480800	45532	7.85	20900	20950	20650	27300	14700	21000	20808.08	7.23	10000	2344	21766	21382	21016	20632	20266	21200	20450	135	6300	500	15120	50	1	26914790	5625	72.32	8.86	12	0.17	289.00	2358.00	36428	20230324	-42.63	6764	20230109	208.99	23150	-9.72	20240108	19670	6.25	20240102	37700	-44.56	20230324	8360	150.00	20230117	3.44	N	108860	500	134 억		1945970	N	N	3526	N	00	N
46	20240112	160802	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21000	-350	5	-1.64	11984032050	572886	116.48	21350	21400	20650	27750	14950	21350	20918.32	7.03	0	22607	22116	21732	21416	21032	20716	21575	20875	135	6400	500	15370	50	1	26914790	5652	72.66	8.91	12	2.13	289.00	2358.00	36428	20230324	-42.35	6387	20230106	228.79	23150	-9.29	20240108	19670	6.76	20240102	37700	-44.30	20230324	7900	165.82	20230113	3.42	N	108860	500	134 억		1891872	N	N	3526	N	00	N
47	20240112	150750	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20900	-450	5	-2.11	11402822650	545174	110.84	21350	21400	20650	27750	14950	21350	20915.73	7.03	0	17646	22116	21732	21416	21032	20716	21575	20875	135	6400	500	15370	50	1	26914790	5625	72.32	8.86	12	2.03	289.00	2358.00	36428	20230324	-42.63	6387	20230106	227.23	23150	-9.72	20240108	19670	6.25	20240102	37700	-44.56	20230324	7900	164.56	20230113	3.42	N	108860	500	134 억		1891872	N	N	1152	N	00	N
48	20240112	140748	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20900	-450	5	-2.11	9806936400	468801	95.32	21350	21400	20650	27750	14950	21350	20918.96	7.03	0	11392	22116	21732	21416	21032	20716	21575	20875	135	6400	500	15370	50	1	26914790	5625	72.32	8.86	12	1.74	289.00	2358.00	36428	20230324	-42.63	6387	20230106	227.23	23150	-9.72	20240108	19670	6.25	20240102	37700	-44.56	20230324	7900	164.56	20230113	3.42	N	108860	500	134 억		1891872	N	N	1152	N	00	N
49	20240112	130745	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21000	-350	5	-1.64	8985361200	429480	87.32	21350	21400	20650	27750	14950	21350	20921.24	7.03	0	18098	22116	21732	21416	21032	20716	21575	20875	135	6400	500	15370	50	1	26914790	5652	72.66	8.91	12	1.60	289.00	2358.00	36428	20230324	-42.35	6387	20230106	228.79	23150	-9.29	20240108	19670	6.76	20240102	37700	-44.30	20230324	7900	165.82	20230113	3.42	N	108860	500	134 억		1891872	N	N	1152	N	00	N
50	20240112	120749	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20950	-400	5	-1.87	7413466300	354960	72.17	21350	21400	20650	27750	14950	21350	20885.03	7.03	0	18309	22116	21732	21416	21032	20716	21575	20875	135	6400	500	15370	50	1	26914790	5639	72.49	8.88	12	1.32	289.00	2358.00	36428	20230324	-42.49	6387	20230106	228.01	23150	-9.50	20240108	19670	6.51	20240102	37700	-44.43	20230324	7900	165.19	20230113	3.42	N	108860	500	134 억		1891872	N	N	1152	N	00	N
51	20240112	110745	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20900	-450	5	-2.11	6835717150	327374	66.56	21350	21400	20650	27750	14950	21350	20880.09	7.03	0	18308	22116	21732	21416	21032	20716	21575	20875	135	6400	500	15370	50	1	26914790	5625	72.32	8.86	12	1.22	289.00	2358.00	36428	20230324	-42.63	6387	20230106	227.23	23150	-9.72	20240108	19670	6.25	20240102	37700	-44.56	20230324	7900	164.56	20230113	3.42	N	108860	500	134 억		1891872	N	N	1152	N	00	N
52	20240112	100745	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20750	-600	5	-2.81	5461413450	261412	53.15	21350	21400	20650	27750	14950	21350	20891.54	7.03	0	10691	22116	21732	21416	21032	20716	21575	20875	135	6400	500	15370	50	1	26914790	5585	71.80	8.80	12	0.97	289.00	2358.00	36428	20230324	-43.04	6387	20230106	224.88	23150	-10.37	20240108	19670	5.49	20240102	37700	-44.96	20230324	7900	162.66	20230113	3.42	N	108860	500	134 억		1891872	N	N	1152	N	00	N
53	20240112	090747	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21050	-300	5	-1.41	624340450	29409	5.98	21350	21400	21050	27750	14950	21350	21228.53	7.03	0	-2932	22116	21732	21416	21032	20716	21575	20875	135	6400	500	15370	50	1	26914790	5666	72.84	8.93	12	0.11	289.00	2358.00	36428	20230324	-42.21	6387	20230106	229.58	23150	-9.07	20240108	19670	7.02	20240102	37700	-44.16	20230324	7900	166.46	20230113	3.42	N	108860	500	134 억		1891872	N	N	1152	N	00	N
54	20240111	160741	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21350	0	3	0.00	10362309650	485144	60.70	21500	21800	21100	27750	14950	21350	21359.27	7.04	0	16885	22583	21966	21633	21016	20683	21800	20850	135	6400	500	15370	50	1	26914790	5746	73.88	9.05	12	1.80	289.00	2358.00	36428	20230324	-41.39	6039	20230105	253.54	23150	-7.78	20240108	19670	8.54	20240102	37700	-43.37	20230324	7900	170.25	20230113	3.46	N	108860	500	134 억		1895706	N	N	1152	N	00	N
55	20240111	150747	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21450	100	2	0.47	9430410950	441532	55.24	21500	21800	21100	27750	14950	21350	21358.39	7.04	0	29967	22583	21966	21633	21016	20683	21800	20850	135	6400	500	15370	50	1	26914790	5773	74.22	9.10	12	1.64	289.00	2358.00	36428	20230324	-41.12	6039	20230105	255.19	23150	-7.34	20240108	19670	9.05	20240102	37700	-43.10	20230324	7900	171.52	20230113	3.46	N	108860	500	134 억		1895706	N	N	2143	N	00	N
56	20240111	140744	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21300	-50	5	-0.23	8589026000	402179	50.32	21500	21800	21100	27750	14950	21350	21356.23	7.04	0	23260	22583	21966	21633	21016	20683	21800	20850	135	6400	500	15370	50	1	26914790	5733	73.70	9.03	12	1.49	289.00	2358.00	36428	20230324	-41.53	6039	20230105	252.71	23150	-7.99	20240108	19670	8.29	20240102	37700	-43.50	20230324	7900	169.62	20230113	3.46	N	108860	500	134 억		1895706	N	N	2143	N	00	N
57	20240111	130742	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21350	0	3	0.00	7592898600	355398	44.46	21500	21800	21100	27750	14950	21350	21364.50	7.04	0	29786	22583	21966	21633	21016	20683	21800	20850	135	6400	500	15370	50	1	26914790	5746	73.88	9.05	12	1.32	289.00	2358.00	36428	20230324	-41.39	6039	20230105	253.54	23150	-7.78	20240108	19670	8.54	20240102	37700	-43.37	20230324	7900	170.25	20230113	3.46	N	108860	500	134 억		1895706	N	N	2143	N	00	N
58	20240111	120743	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21450	100	2	0.47	7013018500	328277	41.07	21500	21800	21100	27750	14950	21350	21363.11	7.04	0	29659	22583	21966	21633	21016	20683	21800	20850	135	6400	500	15370	50	1	26914790	5773	74.22	9.10	12	1.22	289.00	2358.00	36428	20230324	-41.12	6039	20230105	255.19	23150	-7.34	20240108	19670	9.05	20240102	37700	-43.10	20230324	7900	171.52	20230113	3.46	N	108860	500	134 억		1895706	N	N	2143	N	00	N
59	20240111	110745	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21550	200	2	0.94	6061512150	283873	35.51	21500	21800	21100	27750	14950	21350	21352.90	7.04	0	20743	22583	21966	21633	21016	20683	21800	20850	135	6400	500	15370	50	1	26914790	5800	74.57	9.14	12	1.05	289.00	2358.00	36428	20230324	-40.84	6039	20230105	256.85	23150	-6.91	20240108	19670	9.56	20240102	37700	-42.84	20230324	7900	172.78	20230113	3.46	N	108860	500	134 억		1895706	N	N	2143	N	00	N
60	20240111	100744	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21400	50	2	0.23	4545884800	212740	26.62	21500	21800	21100	27750	14950	21350	21368.27	7.04	0	-2009	22583	21966	21633	21016	20683	21800	20850	135	6400	500	15370	50	1	26914790	5760	74.05	9.08	12	0.79	289.00	2358.00	36428	20230324	-41.25	6039	20230105	254.36	23150	-7.56	20240108	19670	8.80	20240102	37700	-43.24	20230324	7900	170.89	20230113	3.46	N	108860	500	134 억		1895706	N	N	2143	N	00	N
61	20240111	090743	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21450	100	2	0.47	1136877050	52801	6.61	21500	21800	21350	27750	14950	21350	21531.54	7.04	0	-10576	22583	21966	21633	21016	20683	21800	20850	135	6400	500	15370	50	1	26914790	5773	74.22	9.10	12	0.20	289.00	2358.00	36428	20230324	-41.12	6039	20230105	255.19	23150	-7.34	20240108	19670	9.05	20240102	37700	-43.10	20230324	7900	171.52	20230113	3.46	N	108860	500	134 억		1895706	N	N	2143	N	00	N
62	20240110	160741	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21350	-650	5	-2.95	17054775100	792024	80.52	22200	22250	21300	28600	15400	22000	21534.40	6.94	-10000	13106	22666	22332	22016	21682	21366	22175	21525	135	6600	500	15840	50	1	26914790	5746	73.88	9.05	12	2.94	289.00	2358.00	36428	20230324	-41.39	6039	20230105	253.54	23150	-7.78	20240108	19670	8.54	20240102	37700	-43.37	20230324	7900	170.25	20230113	3.45	N	108860	500	134 억		1868705	N	N	2143	N	00	N
63	20240110	150743	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21350	-650	5	-2.95	15903596450	738090	75.04	22200	22250	21300	28600	15400	22000	21546.96	6.94	-10000	3524	22666	22332	22016	21682	21366	22175	21525	135	6600	500	15840	50	1	26914790	5746	73.88	9.05	12	2.74	289.00	2358.00	36428	20230324	-41.39	6039	20230105	253.54	23150	-7.78	20240108	19670	8.54	20240102	37700	-43.37	20230324	7900	170.25	20230113	3.45	N	108860	500	134 억		1868705	N	N	821	N	00	N
64	20240110	140745	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21300	-700	5	-3.18	13877578900	643276	65.40	22200	22250	21300	28600	15400	22000	21573.29	6.94	-10000	-10480	22666	22332	22016	21682	21366	22175	21525	135	6600	500	15840	50	1	26914790	5733	73.70	9.03	12	2.39	289.00	2358.00	36428	20230324	-41.53	6039	20230105	252.71	23150	-7.99	20240108	19670	8.29	20240102	37700	-43.50	20230324	7900	169.62	20230113	3.45	N	108860	500	134 억		1868705	N	N	821	N	00	N
65	20240110	130741	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21400	-600	5	-2.73	12605923350	583789	59.35	22200	22250	21300	28600	15400	22000	21593.29	6.94	-10000	-11164	22666	22332	22016	21682	21366	22175	21525	135	6600	500	15840	50	1	26914790	5760	74.05	9.08	12	2.17	289.00	2358.00	36428	20230324	-41.25	6039	20230105	254.36	23150	-7.56	20240108	19670	8.80	20240102	37700	-43.24	20230324	7900	170.89	20230113	3.45	N	108860	500	134 억		1868705	N	N	821	N	00	N
66	20240110	120743	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21450	-550	5	-2.50	11252486150	520595	52.93	22200	22250	21300	28600	15400	22000	21614.66	6.94	-10000	-10736	22666	22332	22016	21682	21366	22175	21525	135	6600	500	15840	50	1	26914790	5773	74.22	9.10	12	1.93	289.00	2358.00	36428	20230324	-41.12	6039	20230105	255.19	23150	-7.34	20240108	19670	9.05	20240102	37700	-43.10	20230324	7900	171.52	20230113	3.45	N	108860	500	134 억		1868705	N	N	821	N	00	N
67	20240110	110741	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21650	-350	5	-1.59	9449240700	436763	44.40	22200	22250	21300	28600	15400	22000	21634.71	6.94	-10000	-10051	22666	22332	22016	21682	21366	22175	21525	135	6600	500	15840	50	1	26914790	5827	74.91	9.18	12	1.62	289.00	2358.00	36428	20230324	-40.57	6039	20230105	258.50	23150	-6.48	20240108	19670	10.07	20240102	37700	-42.57	20230324	7900	174.05	20230113	3.45	N	108860	500	134 억		1868705	N	N	821	N	00	N
68	20240110	100740	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21450	-550	5	-2.50	7154528650	330435	33.59	22200	22250	21300	28600	15400	22000	21651.85	6.94	-10000	-17236	22666	22332	22016	21682	21366	22175	21525	135	6600	500	15840	50	1	26914790	5773	74.22	9.10	12	1.23	289.00	2358.00	36428	20230324	-41.12	6039	20230105	255.19	23150	-7.34	20240108	19670	9.05	20240102	37700	-43.10	20230324	7900	171.52	20230113	3.45	N	108860	500	134 억		1868705	N	N	821	N	00	N
69	20240110	090740	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21850	-150	5	-0.68	1780542100	80873	8.22	22200	22250	21750	28600	15400	22000	22016.52	6.94	-10000	-35817	22666	22332	22016	21682	21366	22175	21525	135	6600	500	15840	50	1	26914790	5881	75.61	9.27	12	0.30	289.00	2358.00	36428	20230324	-40.02	6039	20230105	261.81	23150	-5.62	20240108	19670	11.08	20240102	37700	-42.04	20230324	7900	176.58	20230113	3.45	N	108860	500	134 억		1868705	N	N	821	N	00	N
70	20240109	160739	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22000	150	2	0.69	21325301750	969774	36.39	22350	22350	21700	28400	15300	21850	21989.97	7.07	0	-9740	23750	22800	22200	21250	20650	22500	20950	135	6550	500	15730	50	1	26914790	5921	76.12	9.33	12	3.60	289.00	2358.00	36428	20230324	-39.61	6039	20230105	264.30	23150	-4.97	20240108	19670	11.85	20240102	37700	-41.64	20230324	7000	214.29	20230109	3.23	N	108860	500	134 억		1903395	N	N	821	N	00	N
71	20240109	150740	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21950	100	2	0.46	20273608050	921925	34.59	22350	22350	21700	28400	15300	21850	21990.53	7.07	0	-17947	23750	22800	22200	21250	20650	22500	20950	135	6550	500	15730	50	1	26914790	5908	75.95	9.31	12	3.43	289.00	2358.00	36428	20230324	-39.74	6039	20230105	263.47	23150	-5.18	20240108	19670	11.59	20240102	37700	-41.78	20230324	7000	213.57	20230109	3.23	N	108860	500	134 억		1903395	N	N	2587	N	00	N
72	20240109	140740	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22000	150	2	0.69	19137841600	870142	32.65	22350	22350	21700	28400	15300	21850	21993.94	7.07	0	-21083	23750	22800	22200	21250	20650	22500	20950	135	6550	500	15730	50	1	26914790	5921	76.12	9.33	12	3.23	289.00	2358.00	36428	20230324	-39.61	6039	20230105	264.30	23150	-4.97	20240108	19670	11.85	20240102	37700	-41.64	20230324	7000	214.29	20230109	3.23	N	108860	500	134 억		1903395	N	N	2587	N	00	N
73	20240109	130740	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21850	0	3	0.00	17621644350	800833	30.05	22350	22350	21700	28400	15300	21850	22004.16	7.07	0	-34884	23750	22800	22200	21250	20650	22500	20950	135	6550	500	15730	50	1	26914790	5881	75.61	9.27	12	2.98	289.00	2358.00	36428	20230324	-40.02	6039	20230105	261.81	23150	-5.62	20240108	19670	11.08	20240102	37700	-42.04	20230324	7000	212.14	20230109	3.23	N	108860	500	134 억		1903395	N	N	2587	N	00	N
74	20240109	120746	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22000	150	2	0.69	16164966100	734282	27.55	22350	22350	21700	28400	15300	21850	22014.67	7.07	0	-35053	23750	22800	22200	21250	20650	22500	20950	135	6550	500	15730	50	1	26914790	5921	76.12	9.33	12	2.73	289.00	2358.00	36428	20230324	-39.61	6039	20230105	264.30	23150	-4.97	20240108	19670	11.85	20240102	37700	-41.64	20230324	7000	214.29	20230109	3.23	N	108860	500	134 억		1903395	N	N	2587	N	00	N
75	20240109	110741	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22050	200	2	0.92	13837559000	628876	23.60	22350	22350	21700	28400	15300	21850	22003.65	7.07	0	-24165	23750	22800	22200	21250	20650	22500	20950	135	6550	500	15730	50	1	26914790	5935	76.30	9.35	12	2.34	289.00	2358.00	36428	20230324	-39.47	6039	20230105	265.13	23150	-4.75	20240108	19670	12.10	20240102	37700	-41.51	20230324	7000	215.00	20230109	3.23	N	108860	500	134 억		1903395	N	N	2587	N	00	N
76	20240109	100740	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22050	200	2	0.92	8056898350	366281	13.74	22350	22350	21700	28400	15300	21850	21996.52	7.07	0	743	23750	22800	22200	21250	20650	22500	20950	135	6550	500	15730	50	1	26914790	5935	76.30	9.35	12	1.36	289.00	2358.00	36428	20230324	-39.47	6039	20230105	265.13	23150	-4.75	20240108	19670	12.10	20240102	37700	-41.51	20230324	7000	215.00	20230109	3.23	N	108860	500	134 억		1903395	N	N	2587	N	00	N
77	20240109	090740	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21900	50	2	0.23	2937118250	132679	4.98	22350	22350	21850	28400	15300	21850	22137.17	7.07	0	-17957	23750	22800	22200	21250	20650	22500	20950	135	6550	500	15730	50	1	26914790	5894	75.78	9.29	12	0.49	289.00	2358.00	36428	20230324	-39.88	6039	20230105	262.64	23150	-5.40	20240108	19670	11.34	20240102	37700	-41.91	20230324	7000	212.86	20230109	3.23	N	108860	500	134 억		1903395	N	N	2587	N	00	N
78	20240108	160738	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21850	-350	5	-1.58	59256785750	2645770	72.19	22900	23150	21600	28850	15550	22200	22397.55	7.52	0	-142690	23666	22932	21816	21082	19966	23300	21450	135	6650	500	15980	50	1	26914790	5881	75.61	9.27	12	9.83	289.00	2358.00	36428	20230324	-40.02	6029	20230102	262.42	23150	-5.62	20240108	19670	11.08	20240102	37700	-42.04	20230324	7000	212.14	20230109	3.18	N	108860	500	134 억		2024870	N	N	2587	N	00	N
79	20240108	150740	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21650	-550	5	-2.48	58076965400	2591620	70.71	22900	23150	21600	28850	15550	22200	22409.53	7.52	0	-152292	23666	22932	21816	21082	19966	23300	21450	135	6650	500	15980	50	1	26914790	5827	74.91	9.18	12	9.63	289.00	2358.00	36428	20230324	-40.57	6029	20230102	259.10	23150	-6.48	20240108	19670	10.07	20240102	37700	-42.57	20230324	7000	209.29	20230109	3.18	N	108860	500	134 억		2024870	N	N	2213	N	00	N
80	20240108	140739	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22000	-200	5	-0.90	53568748150	2384430	65.06	22900	23150	21800	28850	15550	22200	22466.07	7.52	0	-169595	23666	22932	21816	21082	19966	23300	21450	135	6650	500	15980	50	1	26914790	5921	76.12	9.33	12	8.86	289.00	2358.00	36428	20230324	-39.61	6029	20230102	264.90	23150	-4.97	20240108	19670	11.85	20240102	37700	-41.64	20230324	7000	214.29	20230109	3.18	N	108860	500	134 억		2024870	N	N	2213	N	00	N
81	20240108	130739	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21900	-300	5	-1.35	51772097150	2302656	62.83	22900	23150	21800	28850	15550	22200	22483.65	7.52	0	-182753	23666	22932	21816	21082	19966	23300	21450	135	6650	500	15980	50	1	26914790	5894	75.78	9.29	12	8.56	289.00	2358.00	36428	20230324	-39.88	6029	20230102	263.24	23150	-5.40	20240108	19670	11.34	20240102	37700	-41.91	20230324	7000	212.86	20230109	3.18	N	108860	500	134 억		2024870	N	N	2213	N	00	N
82	20240108	120739	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22050	-150	5	-0.68	48940793650	2173636	59.31	22900	23150	21900	28850	15550	22200	22515.65	7.52	0	-180153	23666	22932	21816	21082	19966	23300	21450	135	6650	500	15980	50	1	26914790	5935	76.30	9.35	12	8.08	289.00	2358.00	36428	20230324	-39.47	6029	20230102	265.73	23150	-4.75	20240108	19670	12.10	20240102	37700	-41.51	20230324	7000	215.00	20230109	3.18	N	108860	500	134 억		2024870	N	N	2213	N	00	N
83	20240108	110741	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22200	0	3	0.00	45566752150	2021447	55.15	22900	23150	21900	28850	15550	22200	22541.66	7.52	0	-178170	23666	22932	21816	21082	19966	23300	21450	135	6650	500	15980	50	1	26914790	5975	76.82	9.41	12	7.51	289.00	2358.00	36428	20230324	-39.06	6029	20230102	268.22	23150	-4.10	20240108	19670	12.86	20240102	37700	-41.11	20230324	7000	217.14	20230109	3.18	N	108860	500	134 억		2024870	N	N	2213	N	00	N
84	20240108	100740	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22250	50	2	0.23	40818395250	1807148	49.31	22900	23150	21900	28850	15550	22200	22587.21	7.52	0	-188304	23666	22932	21816	21082	19966	23300	21450	135	6650	500	15980	50	1	26914790	5989	76.99	9.44	12	6.71	289.00	2358.00	36428	20230324	-38.92	6029	20230102	269.05	23150	-3.89	20240108	19670	13.12	20240102	37700	-40.98	20230324	7000	217.86	20230109	3.18	N	108860	500	134 억		2024870	N	N	2213	N	00	N
85	20240108	090738	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22700	500	2	2.25	10859227550	478580	13.06	22900	22950	22400	28850	15550	22200	22690.60	7.52	0	-59211	23666	22932	21816	21082	19966	23300	21450	135	6650	500	15980	50	1	26914790	6110	78.55	9.63	12	1.78	289.00	2358.00	36428	20230324	-37.69	6029	20230102	276.51	22950	-1.09	20240108	19670	15.40	20240102	37700	-39.79	20230324	7000	224.29	20230109	3.18	N	108860	500	134 억		2024870	N	N	2213	N	00	N
86	20240105	160738	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22200	1500	2	7.25	79461496050	3612810	456.02	20800	22550	20700	26900	14500	20700	21994.22	7.05	0	141292	22133	21416	20983	20266	19833	21200	20050	135	6200	500	14900	50	1	26914790	5975	76.82	9.41	12	13.42	289.00	2358.00	36428	20230324	-39.06	6029	20230102	268.22	22550	-1.55	20240105	19670	12.86	20240102	37700	-41.11	20230324	6250	255.20	20230105	3.21	N	108860	500	134 억		1897911	N	N	2213	N	00	N
87	20240105	150739	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22100	1400	2	6.76	76903290000	3497549	441.47	20800	22550	20700	26900	14500	20700	21987.77	7.05	0	134225	22133	21416	20983	20266	19833	21200	20050	135	6200	500	14900	50	1	26914790	5948	76.47	9.37	12	12.99	289.00	2358.00	36428	20230324	-39.33	6029	20230102	266.56	22550	-2.00	20240105	19670	12.35	20240102	37700	-41.38	20230324	6250	253.60	20230105	3.21	N	108860	500	134 억		1897911	N	N	3931	N	00	N
88	20240105	140736	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22100	1400	2	6.76	71517926800	3253973	410.73	20800	22550	20700	26900	14500	20700	21978.65	7.05	0	132110	22133	21416	20983	20266	19833	21200	20050	135	6200	500	14900	50	1	26914790	5948	76.47	9.37	12	12.09	289.00	2358.00	36428	20230324	-39.33	6029	20230102	266.56	22550	-2.00	20240105	19670	12.35	20240102	37700	-41.38	20230324	6250	253.60	20230105	3.21	N	108860	500	134 억		1897911	N	N	3931	N	00	N
89	20240105	130738	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22000	1300	2	6.28	64878683900	2952863	372.72	20800	22550	20700	26900	14500	20700	21971.46	7.05	0	107703	22133	21416	20983	20266	19833	21200	20050	135	6200	500	14900	50	1	26914790	5921	76.12	9.33	12	10.97	289.00	2358.00	36428	20230324	-39.61	6029	20230102	264.90	22550	-2.44	20240105	19670	11.85	20240102	37700	-41.64	20230324	6250	252.00	20230105	3.21	N	108860	500	134 억		1897911	N	N	3931	N	00	N
90	20240105	120738	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21850	1150	2	5.56	56405452050	2571345	324.56	20800	22550	20700	26900	14500	20700	21936.17	7.05	0	85339	22133	21416	20983	20266	19833	21200	20050	135	6200	500	14900	50	1	26914790	5881	75.61	9.27	12	9.55	289.00	2358.00	36428	20230324	-40.02	6029	20230102	262.42	22550	-3.10	20240105	19670	11.08	20240102	37700	-42.04	20230324	6250	249.60	20230105	3.21	N	108860	500	134 억		1897911	N	N	3931	N	00	N
91	20240105	110736	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21950	1250	2	6.04	37757200150	1732359	218.66	20800	22400	20700	26900	14500	20700	21795.26	7.05	0	136704	22133	21416	20983	20266	19833	21200	20050	135	6200	500	14900	50	1	26914790	5908	75.95	9.31	12	6.44	289.00	2358.00	36428	20230324	-39.74	6029	20230102	264.07	22400	-2.01	20240105	19670	11.59	20240102	37700	-41.78	20230324	6250	251.20	20230105	3.21	N	108860	500	134 억		1897911	N	N	3931	N	00	N
92	20240105	100740	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21600	900	2	4.35	10730738850	502992	63.49	20800	21650	20700	26900	14500	20700	21333.83	7.05	0	24603	22133	21416	20983	20266	19833	21200	20050	135	6200	500	14900	50	1	26914790	5814	74.74	9.16	12	1.87	289.00	2358.00	36428	20230324	-40.70	6029	20230102	258.27	21950	-1.59	20240103	19670	9.81	20240102	37700	-42.71	20230324	6250	245.60	20230105	3.21	N	108860	500	134 억		1897911	N	N	3931	N	00	N
93	20240105	090736	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21150	450	2	2.17	1197243300	56824	7.17	20800	21250	20700	26900	14500	20700	21069.40	7.05	0	4252	22133	21416	20983	20266	19833	21200	20050	135	6200	500	14900	50	1	26914790	5692	73.18	8.97	12	0.21	289.00	2358.00	36428	20230324	-41.94	6029	20230102	250.80	21950	-3.64	20240103	19670	7.52	20240102	37700	-43.90	20230324	6250	238.40	20230105	3.21	N	108860	500	134 억		1897911	N	N	3931	N	00	N
94	20240104	160734	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20700	-400	5	-1.90	16610325100	788580	59.28	21100	21700	20550	27400	14800	21100	21064.01	7.26	-146	-71791	22800	21950	21100	20250	19400	22375	20675	135	6300	500	15190	50	1	26914790	5571	71.63	8.78	12	2.93	289.00	2358.00	36428	20230324	-43.18	6029	20230102	243.34	21950	-5.69	20240103	19670	5.24	20240102	37700	-45.09	20230324	6250	231.20	20230105	3.23	N	108860	500	134 억		1952753	N	N	3931	N	00	N
95	20240104	150735	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20750	-350	5	-1.66	16081752050	763068	57.37	21100	21700	20550	27400	14800	21100	21075.11	7.26	-146	-67915	22800	21950	21100	20250	19400	22375	20675	135	6300	500	15190	50	1	26914790	5585	71.80	8.80	12	2.84	289.00	2358.00	36428	20230324	-43.04	6029	20230102	244.17	21950	-5.47	20240103	19670	5.49	20240102	37700	-44.96	20230324	6250	232.00	20230105	3.23	N	108860	500	134 억		1952753	N	N	11511	N	00	N
96	20240104	140736	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20850	-250	5	-1.18	14930972400	707671	53.20	21100	21700	20550	27400	14800	21100	21098.75	7.26	-146	-60122	22800	21950	21100	20250	19400	22375	20675	135	6300	500	15190	50	1	26914790	5612	72.15	8.84	12	2.63	289.00	2358.00	36428	20230324	-42.76	6029	20230102	245.83	21950	-5.01	20240103	19670	6.00	20240102	37700	-44.69	20230324	6250	233.60	20230105	3.23	N	108860	500	134 억		1952753	N	N	11511	N	00	N
97	20240104	130736	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20750	-350	5	-1.66	14012314050	663545	49.88	21100	21700	20550	27400	14800	21100	21117.37	7.26	-146	-52334	22800	21950	21100	20250	19400	22375	20675	135	6300	500	15190	50	1	26914790	5585	71.80	8.80	12	2.47	289.00	2358.00	36428	20230324	-43.04	6029	20230102	244.17	21950	-5.47	20240103	19670	5.49	20240102	37700	-44.96	20230324	6250	232.00	20230105	3.23	N	108860	500	134 억		1952753	N	N	11511	N	00	N
98	20240104	120734	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20650	-450	5	-2.13	13385283900	633208	47.60	21100	21700	20550	27400	14800	21100	21138.88	7.26	-146	-47086	22800	21950	21100	20250	19400	22375	20675	135	6300	500	15190	50	1	26914790	5558	71.45	8.76	12	2.35	289.00	2358.00	36428	20230324	-43.31	6029	20230102	242.51	21950	-5.92	20240103	19670	4.98	20240102	37700	-45.23	20230324	6250	230.40	20230105	3.23	N	108860	500	134 억		1952753	N	N	11511	N	00	N
99	20240104	110733	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20650	-450	5	-2.13	12238862500	577689	43.43	21100	21700	20600	27400	14800	21100	21185.98	7.26	-146	-44300	22800	21950	21100	20250	19400	22375	20675	135	6300	500	15190	50	1	26914790	5558	71.45	8.76	12	2.15	289.00	2358.00	36428	20230324	-43.31	6029	20230102	242.51	21950	-5.92	20240103	19670	4.98	20240102	37700	-45.23	20230324	6250	230.40	20230105	3.23	N	108860	500	134 억		1952753	N	N	11511	N	00	N
100	20240104	100733	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21050	-50	5	-0.24	9199020600	431819	32.46	21100	21700	20800	27400	14800	21100	21303.21	7.26	-146	-40084	22800	21950	21100	20250	19400	22375	20675	135	6300	500	15190	50	1	26914790	5666	72.84	8.93	12	1.60	289.00	2358.00	36428	20230324	-42.21	6029	20230102	249.15	21950	-4.10	20240103	19670	7.02	20240102	37700	-44.16	20230324	6250	236.80	20230105	3.23	N	108860	500	134 억		1952753	N	N	11511	N	00	N
101	20240104	090736	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21300	200	2	0.95	1915411050	90285	6.79	21100	21400	20800	27400	14800	21100	21215.87	7.26	-146	-16019	22800	21950	21100	20250	19400	22375	20675	135	6300	500	15190	50	1	26914790	5733	73.70	9.03	12	0.34	289.00	2358.00	36428	20230324	-41.53	6029	20230102	253.29	21950	-2.96	20240103	19670	8.29	20240102	37700	-43.50	20230324	6250	240.80	20230105	3.23	N	108860	500	134 억		1952753	N	N	11511	N	00	N
102	20240103	160732	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21100	300	2	1.44	28088898850	1326343	169.56	20450	21950	20250	27000	14600	20800	21178.35	7.34	0	-56341	21553	21176	20423	20046	19293	21365	20235	135	6200	500	14970	50	1	26914790	5679	73.01	8.95	12	4.93	289.00	2358.00	36428	20230324	-42.08	6010	20221227	251.08	21950	-3.87	20240103	19670	7.27	20240102	37700	-44.03	20230324	6250	237.60	20230105	3.25	N	108860	500	134 억		1975401	N	N	11511	N	00	N
103	20240103	150731	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20900	100	2	0.48	27102256350	1279413	163.56	20450	21950	20250	27000	14600	20800	21183.81	7.34	0	-62656	21553	21176	20423	20046	19293	21365	20235	135	6200	500	14970	50	1	26914790	5625	72.32	8.86	12	4.75	289.00	2358.00	36428	20230324	-42.63	6010	20221227	247.75	21950	-4.78	20240103	19670	6.25	20240102	37700	-44.56	20230324	6250	234.40	20230105	3.25	N	108860	500	134 억		1975401	N	N	3360	N	00	N
104	20240103	140728	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21000	200	2	0.96	25622279500	1208842	154.54	20450	21950	20250	27000	14600	20800	21196.22	7.34	0	-68638	21553	21176	20423	20046	19293	21365	20235	135	6200	500	14970	50	1	26914790	5652	72.66	8.91	12	4.49	289.00	2358.00	36428	20230324	-42.35	6010	20221227	249.42	21950	-4.33	20240103	19670	6.76	20240102	37700	-44.30	20230324	6250	236.00	20230105	3.25	N	108860	500	134 억		1975401	N	N	3360	N	00	N
105	20240103	130731	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20950	150	2	0.72	24030573000	1132814	144.82	20450	21950	20250	27000	14600	20800	21213.72	7.34	0	-76570	21553	21176	20423	20046	19293	21365	20235	135	6200	500	14970	50	1	26914790	5639	72.49	8.88	12	4.21	289.00	2358.00	36428	20230324	-42.49	6010	20221227	248.59	21950	-4.56	20240103	19670	6.51	20240102	37700	-44.43	20230324	6250	235.20	20230105	3.25	N	108860	500	134 억		1975401	N	N	3360	N	00	N
106	20240103	120734	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20950	150	2	0.72	22851983900	1076366	137.60	20450	21950	20250	27000	14600	20800	21231.29	7.34	0	-68678	21553	21176	20423	20046	19293	21365	20235	135	6200	500	14970	50	1	26914790	5639	72.49	8.88	12	4.00	289.00	2358.00	36428	20230324	-42.49	6010	20221227	248.59	21950	-4.56	20240103	19670	6.51	20240102	37700	-44.43	20230324	6250	235.20	20230105	3.25	N	108860	500	134 억		1975401	N	N	3360	N	00	N
107	20240103	110730	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21050	250	2	1.20	20749764900	976105	124.79	20450	21950	20250	27000	14600	20800	21258.43	7.34	0	-53804	21553	21176	20423	20046	19293	21365	20235	135	6200	500	14970	50	1	26914790	5666	72.84	8.93	12	3.63	289.00	2358.00	36428	20230324	-42.21	6010	20221227	250.25	21950	-4.10	20240103	19670	7.02	20240102	37700	-44.16	20230324	6250	236.80	20230105	3.25	N	108860	500	134 억		1975401	N	N	3360	N	00	N
108	20240103	100731	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21150	350	2	1.68	17791128200	835645	106.83	20450	21950	20250	27000	14600	20800	21291.19	7.34	0	-42409	21553	21176	20423	20046	19293	21365	20235	135	6200	500	14970	50	1	26914790	5692	73.18	8.97	12	3.10	289.00	2358.00	36428	20230324	-41.94	6010	20221227	251.91	21950	-3.64	20240103	19670	7.52	20240102	37700	-43.90	20230324	6250	238.40	20230105	3.25	N	108860	500	134 억		1975401	N	N	3360	N	00	N
109	20240103	090730	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20550	-250	5	-1.20	1147306600	55953	7.15	20450	20650	20250	27000	14600	20800	20496.57	7.34	0	-7454	21553	21176	20423	20046	19293	21365	20235	135	6200	500	14970	50	1	26914790	5531	71.11	8.72	12	0.21	289.00	2358.00	36428	20230324	-43.59	6010	20221227	241.93	20800	-1.20	20240102	19670	4.47	20240102	37700	-45.49	20230324	6250	228.80	20230105	3.25	N	108860	500	134 억		1975401	N	N	3360	N	00	N
110	20240102	160730	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20800	1080	2	5.48	15863598450	776953	180.85	19720	20800	19670	25600	13810	19720	20416.31	6.60	0	196935	20240	19980	19650	19390	19060	20110	19520	135	5880	500	14190	50	1	26914790	5598	71.97	8.82	12	2.89	289.00	2358.00	36428	20230324	-42.90	6010	20221227	246.09	20800	0.00	20240102	19670	5.74	20240102	37700	-44.83	20230324	6240	233.33	20230102	3.24	N	108860	500	134 억		1777006	N	N	3360	N	00	N
111	20240102	150729	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20750	1030	2	5.22	14768460650	724274	168.59	19720	20800	19670	25600	13810	19720	20391.20	6.60	0	191564	20240	19980	19650	19390	19060	20110	19520	135	5880	500	14190	50	1	26914790	5585	71.80	8.80	12	2.69	289.00	2358.00	36428	20230324	-43.04	6010	20221227	245.26	20800	-0.24	20240102	19670	5.49	20240102	37700	-44.96	20230324	6240	232.53	20230102	3.24	N	108860	500	134 억		1777006	N	N	15796	N	00	N
112	20240102	140730	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20700	980	2	4.97	12299178700	605132	140.85	19720	20800	19670	25600	13810	19720	20325.32	6.60	0	171177	20240	19980	19650	19390	19060	20110	19520	135	5880	500	14190	50	1	26914790	5571	71.63	8.78	12	2.25	289.00	2358.00	36428	20230324	-43.18	6010	20221227	244.43	20800	-0.48	20240102	19670	5.24	20240102	37700	-45.09	20230324	6240	231.73	20230102	3.24	N	108860	500	134 억		1777006	N	N	15796	N	00	N
113	20240102	130726	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20550	830	2	4.21	8925161200	441685	102.81	19720	20600	19670	25600	13810	19720	20207.66	6.60	0	117078	20240	19980	19650	19390	19060	20110	19520	135	5880	500	14190	50	1	26914790	5531	71.11	8.72	12	1.64	289.00	2358.00	36428	20230324	-43.59	6010	20221227	241.93	20600	-0.24	20240102	19670	4.47	20240102	37700	-45.49	20230324	6240	229.33	20230102	3.24	N	108860	500	134 억		1777006	N	N	15796	N	00	N
114	20240102	120725	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20450	730	2	3.70	6862536300	340907	79.35	19720	20500	19670	25600	13810	19720	20130.87	6.60	0	83297	20240	19980	19650	19390	19060	20110	19520	135	5880	500	14190	50	1	26914790	5504	70.76	8.67	12	1.27	289.00	2358.00	36428	20230324	-43.86	6010	20221227	240.27	20500	-0.24	20240102	19670	3.97	20240102	37700	-45.76	20230324	6240	227.72	20230102	3.24	N	108860	500	134 억		1777006	N	N	15796	N	00	N
115	20240102	110726	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20050	330	2	1.67	4312405950	215448	50.15	19720	20350	19670	25600	13810	19720	20016.73	6.60	0	21584	20240	19980	19650	19390	19060	20110	19520	135	5880	500	14190	50	1	26914790	5396	69.38	8.50	12	0.80	289.00	2358.00	36428	20230324	-44.96	6010	20221227	233.61	20350	-1.47	20240102	19670	1.93	20240102	37700	-46.82	20230324	6240	221.31	20230102	3.24	N	108860	500	134 억		1777006	N	N	15796	N	00	N
116	20240102	100717	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19790	70	2	0.35	605904890	30683	7.14	19720	19860	19670	25600	13810	19720	19747.73	6.60	0	-560	20240	19980	19650	19390	19060	20110	19520	135	5880	500	14190	10	1	26914790	5326	68.48	8.39	12	0.11	289.00	2358.00	36428	20230324	-45.67	6010	20221227	229.28	19860	-0.35	20240102	19670	0.61	20240102	37700	-47.51	20230324	6240	217.15	20230102	3.24	N	108860	500	134 억		1777006	N	N	15796	N	00	N
117	20240102	090710	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	19720	0	3	0.00	0	0	0.00	0	0	0	25600	13810	19720	0.00	6.60	0	0	20240	19980	19650	19390	19060	20110	19520	135	5880	500	14190	10	1	26914790	5308	68.24	8.36	12	0.00	289.00	2358.00	36428	20230324	-45.87	6010	20221227	228.12	0	0.00	0	0	0.00	0	37700	-47.69	20230324	6240	216.03	20230102	3.24	N	108860	500	134 억		1777006	N	N	15796	N	00	N