KissMeData/058970/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	120556	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	83300	5900	2	7.62	28347567600	347012	200.32	78000	84200	75500	100600	54200	77400	81690.45	3.45	0	26439	82133	79766	78133	75766	74133	78950	74950	60	23200	500	54180	100	1	11212120	9340	144.12	18.43	12	3.09	578.00	4519.00	97800	20230720	-14.83	16270	20230126	411.99	84200	-1.07	20240123	65800	26.60	20240105	97800	-14.83	20230720	16270	411.99	20230126	2.72	N	058970	500	59 억		386283	N	N	396	N	00	N
3	20240123	110554	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	83400	6000	2	7.75	23070293700	283888	163.88	78000	84000	75500	100600	54200	77400	81265.48	3.45	0	20328	82133	79766	78133	75766	74133	78950	74950	60	23200	500	54180	100	1	11212120	9351	144.29	18.46	12	2.53	578.00	4519.00	97800	20230720	-14.72	16270	20230126	412.60	84000	-0.71	20240123	65800	26.75	20240105	97800	-14.72	20230720	16270	412.60	20230126	2.72	N	058970	500	59 억		386283	N	N	396	N	00	N
4	20240123	100553	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	81100	3700	2	4.78	6919192300	88211	50.92	78000	81300	75500	100600	54200	77400	78439.11	3.45	0	-962	82133	79766	78133	75766	74133	78950	74950	60	23200	500	54180	100	1	11212120	9093	140.31	17.95	12	0.79	578.00	4519.00	97800	20230720	-17.08	16270	20230126	398.46	82400	-1.58	20240115	65800	23.25	20240105	97800	-17.08	20230720	16270	398.46	20230126	2.72	N	058970	500	59 억		386283	N	N	396	N	00	N
5	20240123	090554	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	76400	-1000	5	-1.29	619012100	8048	4.65	78000	78000	76200	100600	54200	77400	76915.02	3.45	0	-3842	82133	79766	78133	75766	74133	78950	74950	60	23200	500	54180	100	1	11212120	8566	132.18	16.91	12	0.07	578.00	4519.00	97800	20230720	-21.88	16270	20230126	369.58	82400	-7.28	20240115	65800	16.11	20240105	97800	-21.88	20230720	16270	369.58	20230126	2.72	N	058970	500	59 억		386283	N	N	396	N	00	N
6	20240119	160550	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	77000	3000	2	4.05	14763419900	193192	67.52	75200	77900	74000	96200	51800	74000	76418.03	3.81	0	-10450	81733	77866	74533	70666	67333	79800	72600	60	22200	500	51800	100	1	11212120	8633	133.22	17.04	12	1.72	578.00	4519.00	97800	20230720	-21.27	16000	20230113	381.25	82400	-6.55	20240115	65800	17.02	20240105	97800	-21.27	20230720	16270	373.26	20230126	2.80	N	058970	500	59 억		427525	N	N	600	N	00	N
7	20240119	150551	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	76300	2300	2	3.11	13860678000	181443	63.42	75200	77900	74000	96200	51800	74000	76391.36	3.81	0	-10060	81733	77866	74533	70666	67333	79800	72600	60	22200	500	51800	100	1	11212120	8555	132.01	16.88	12	1.62	578.00	4519.00	97800	20230720	-21.98	16000	20230113	376.88	82400	-7.40	20240115	65800	15.96	20240105	97800	-21.98	20230720	16270	368.96	20230126	2.80	N	058970	500	59 억		427525	N	N	388	N	00	N
8	20240119	140551	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	75300	1300	2	1.76	12033928000	157326	54.99	75200	77900	74000	96200	51800	74000	76490.40	3.81	0	-6403	81733	77866	74533	70666	67333	79800	72600	60	22200	500	51800	100	1	11212120	8443	130.28	16.66	12	1.40	578.00	4519.00	97800	20230720	-23.01	16000	20230113	370.62	82400	-8.62	20240115	65800	14.44	20240105	97800	-23.01	20230720	16270	362.82	20230126	2.80	N	058970	500	59 억		427525	N	N	388	N	00	N
9	20240119	130551	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	77400	3400	2	4.59	10194010800	133215	46.56	75200	77900	74000	96200	51800	74000	76523.00	3.81	0	-8156	81733	77866	74533	70666	67333	79800	72600	60	22200	500	51800	100	1	11212120	8678	133.91	17.13	12	1.19	578.00	4519.00	97800	20230720	-20.86	16000	20230113	383.75	82400	-6.07	20240115	65800	17.63	20240105	97800	-20.86	20230720	16270	375.72	20230126	2.80	N	058970	500	59 억		427525	N	N	388	N	00	N
10	20240119	120553	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	77400	3400	2	4.59	8689924600	113844	39.79	75200	77800	74000	96200	51800	74000	76331.86	3.81	0	-4374	81733	77866	74533	70666	67333	79800	72600	60	22200	500	51800	100	1	11212120	8678	133.91	17.13	12	1.02	578.00	4519.00	97800	20230720	-20.86	16000	20230113	383.75	82400	-6.07	20240115	65800	17.63	20240105	97800	-20.86	20230720	16270	375.72	20230126	2.80	N	058970	500	59 억		427525	N	N	388	N	00	N
11	20240119	110553	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	77500	3500	2	4.73	7020796700	92290	32.26	75200	77500	74000	96200	51800	74000	76073.21	3.81	0	-4233	81733	77866	74533	70666	67333	79800	72600	60	22200	500	51800	100	1	11212120	8689	134.08	17.15	12	0.82	578.00	4519.00	97800	20230720	-20.76	16000	20230113	384.38	82400	-5.95	20240115	65800	17.78	20240105	97800	-20.76	20230720	16270	376.34	20230126	2.80	N	058970	500	59 억		427525	N	N	388	N	00	N
12	20240119	100556	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	76500	2500	2	3.38	4109741300	54437	19.03	75200	76900	74000	96200	51800	74000	75495.37	3.81	0	-7987	81733	77866	74533	70666	67333	79800	72600	60	22200	500	51800	100	1	11212120	8577	132.35	16.93	12	0.49	578.00	4519.00	97800	20230720	-21.78	16000	20230113	378.12	82400	-7.16	20240115	65800	16.26	20240105	97800	-21.78	20230720	16270	370.19	20230126	2.80	N	058970	500	59 억		427525	N	N	388	N	00	N
13	20240119	090549	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	74500	500	2	0.68	781075700	10448	3.65	75200	75500	74000	96200	51800	74000	74758.39	3.81	0	-3953	81733	77866	74533	70666	67333	79800	72600	60	22200	500	51800	100	1	11212120	8353	128.89	16.49	12	0.09	578.00	4519.00	97800	20230720	-23.82	16000	20230113	365.62	82400	-9.59	20240115	65800	13.22	20240105	97800	-23.82	20230720	16270	357.90	20230126	2.80	N	058970	500	59 억		427525	N	N	388	N	00	N
14	20240118	160549	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	74000	1900	2	2.64	21342822500	284021	132.51	71200	78400	71200	93700	50500	72100	75147.01	3.61	0	24403	78900	75500	73800	70400	68700	74650	69550	60	21600	500	50470	100	1	11212120	8297	128.03	16.38	12	2.53	578.00	4519.00	97800	20230720	-24.34	15950	20230112	363.95	82400	-10.19	20240115	65800	12.46	20240105	97800	-24.34	20230720	16270	354.82	20230126	2.83	N	058970	500	59 억		404502	N	N	388	N	00	N
15	20240118	150549	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	73300	1200	2	1.66	20406284500	271317	126.58	71200	78400	71200	93700	50500	72100	75212.17	3.61	0	25266	78900	75500	73800	70400	68700	74650	69550	60	21600	500	50470	100	1	11212120	8218	126.82	16.22	12	2.42	578.00	4519.00	97800	20230720	-25.05	15950	20230112	359.56	82400	-11.04	20240115	65800	11.40	20240105	97800	-25.05	20230720	16270	350.52	20230126	2.83	N	058970	500	59 억		404502	N	N	84	N	00	N
16	20240118	140550	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	74000	1900	2	2.64	17110614100	226508	105.68	71200	78400	71200	93700	50500	72100	75541.16	3.61	0	17009	78900	75500	73800	70400	68700	74650	69550	60	21600	500	50470	100	1	11212120	8297	128.03	16.38	12	2.02	578.00	4519.00	97800	20230720	-24.34	15950	20230112	363.95	82400	-10.19	20240115	65800	12.46	20240105	97800	-24.34	20230720	16270	354.82	20230126	2.83	N	058970	500	59 억		404502	N	N	84	N	00	N
17	20240118	130549	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	76300	4200	2	5.83	12664887600	166880	77.86	71200	78400	71200	93700	50500	72100	75892.59	3.61	0	18068	78900	75500	73800	70400	68700	74650	69550	60	21600	500	50470	100	1	11212120	8555	132.01	16.88	12	1.49	578.00	4519.00	97800	20230720	-21.98	15950	20230112	378.37	82400	-7.40	20240115	65800	15.96	20240105	97800	-21.98	20230720	16270	368.96	20230126	2.83	N	058970	500	59 억		404502	N	N	84	N	00	N
18	20240118	120551	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	76400	4300	2	5.96	11233897600	148239	69.16	71200	78400	71200	93700	50500	72100	75782.78	3.61	0	14336	78900	75500	73800	70400	68700	74650	69550	60	21600	500	50470	100	1	11212120	8566	132.18	16.91	12	1.32	578.00	4519.00	97800	20230720	-21.88	15950	20230112	379.00	82400	-7.28	20240115	65800	16.11	20240105	97800	-21.88	20230720	16270	369.58	20230126	2.83	N	058970	500	59 억		404502	N	N	84	N	00	N
19	20240118	110551	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	77100	5000	2	6.93	7201526100	96016	44.80	71200	77200	71200	93700	50500	72100	75003.94	3.61	0	3414	78900	75500	73800	70400	68700	74650	69550	60	21600	500	50470	100	1	11212120	8645	133.39	17.06	12	0.86	578.00	4519.00	97800	20230720	-21.17	15950	20230112	383.39	82400	-6.43	20240115	65800	17.17	20240105	97800	-21.17	20230720	16270	373.88	20230126	2.83	N	058970	500	59 억		404502	N	N	84	N	00	N
20	20240118	100549	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	75000	2900	2	4.02	3339853300	45319	21.14	71200	75200	71200	93700	50500	72100	73697.17	3.61	0	1022	78900	75500	73800	70400	68700	74650	69550	60	21600	500	50470	100	1	11212120	8409	129.76	16.60	12	0.40	578.00	4519.00	97800	20230720	-23.31	15950	20230112	370.22	82400	-8.98	20240115	65800	13.98	20240105	97800	-23.31	20230720	16270	360.97	20230126	2.83	N	058970	500	59 억		404502	N	N	84	N	00	N
21	20240118	090549	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	73000	900	2	1.25	593553000	8214	3.83	71200	73100	71200	93700	50500	72100	72261.49	3.61	0	731	78900	75500	73800	70400	68700	74650	69550	60	21600	500	50470	100	1	11212120	8185	126.30	16.15	12	0.07	578.00	4519.00	97800	20230720	-25.36	15950	20230112	357.68	82400	-11.41	20240115	65800	10.94	20240105	97800	-25.36	20230720	16270	348.68	20230126	2.83	N	058970	500	59 억		404502	N	N	84	N	00	N
22	20240117	160547	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	72100	-5000	5	-6.49	15640552600	211879	92.24	77200	77200	72100	100200	54000	77100	73820.40	3.68	0	422	82100	79600	78000	75500	73900	78800	74700	60	23100	500	53970	100	1	11212120	8084	124.74	15.95	12	1.89	578.00	4519.00	97800	20230720	-26.28	15950	20230112	352.04	82400	-12.50	20240115	65800	9.57	20240105	97800	-26.28	20230720	16270	343.15	20230126	2.85	N	058970	500	59 억		412554	N	N	84	N	00	N
23	20240117	150550	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	72700	-4400	5	-5.71	14405858000	194829	84.81	77200	77200	72500	100200	54000	77100	73940.14	3.68	0	-5992	82100	79600	78000	75500	73900	78800	74700	60	23100	500	53970	100	1	11212120	8151	125.78	16.09	12	1.74	578.00	4519.00	97800	20230720	-25.66	15950	20230112	355.80	82400	-11.77	20240115	65800	10.49	20240105	97800	-25.66	20230720	16270	346.83	20230126	2.85	N	058970	500	59 억		412554	N	N	560	N	00	N
24	20240117	140549	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	73500	-3600	5	-4.67	12322749600	166289	72.39	77200	77200	72800	100200	54000	77100	74103.43	3.68	0	-7610	82100	79600	78000	75500	73900	78800	74700	60	23100	500	53970	100	1	11212120	8241	127.16	16.26	12	1.48	578.00	4519.00	97800	20230720	-24.85	15950	20230112	360.82	82400	-10.80	20240115	65800	11.70	20240105	97800	-24.85	20230720	16270	351.75	20230126	2.85	N	058970	500	59 억		412554	N	N	560	N	00	N
25	20240117	130549	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	73000	-4100	5	-5.32	10990402200	148172	64.50	77200	77200	72800	100200	54000	77100	74172.19	3.68	0	-3977	82100	79600	78000	75500	73900	78800	74700	60	23100	500	53970	100	1	11212120	8185	126.30	16.15	12	1.32	578.00	4519.00	97800	20230720	-25.36	15950	20230112	357.68	82400	-11.41	20240115	65800	10.94	20240105	97800	-25.36	20230720	16270	348.68	20230126	2.85	N	058970	500	59 억		412554	N	N	560	N	00	N
26	20240117	120550	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	73000	-4100	5	-5.32	9981259300	134378	58.50	77200	77200	72800	100200	54000	77100	74276.32	3.68	0	-2714	82100	79600	78000	75500	73900	78800	74700	60	23100	500	53970	100	1	11212120	8185	126.30	16.15	12	1.20	578.00	4519.00	97800	20230720	-25.36	15950	20230112	357.68	82400	-11.41	20240115	65800	10.94	20240105	97800	-25.36	20230720	16270	348.68	20230126	2.85	N	058970	500	59 억		412554	N	N	560	N	00	N
27	20240117	110550	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	73700	-3400	5	-4.41	7728650400	103610	45.10	77200	77200	73100	100200	54000	77100	74592.34	3.68	0	1942	82100	79600	78000	75500	73900	78800	74700	60	23100	500	53970	100	1	11212120	8263	127.51	16.31	12	0.92	578.00	4519.00	97800	20230720	-24.64	15950	20230112	362.07	82400	-10.56	20240115	65800	12.01	20240105	97800	-24.64	20230720	16270	352.98	20230126	2.85	N	058970	500	59 억		412554	N	N	560	N	00	N
28	20240117	100547	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	74100	-3000	5	-3.89	5530622500	73817	32.13	77200	77200	73900	100200	54000	77100	74921.80	3.68	0	-2047	82100	79600	78000	75500	73900	78800	74700	60	23100	500	53970	100	1	11212120	8308	128.20	16.40	12	0.66	578.00	4519.00	97800	20230720	-24.23	15950	20230112	364.58	82400	-10.07	20240115	65800	12.61	20240105	97800	-24.23	20230720	16270	355.44	20230126	2.85	N	058970	500	59 억		412554	N	N	560	N	00	N
29	20240117	090549	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	76000	-1100	5	-1.43	1135683700	14908	6.49	77200	77200	75600	100200	54000	77100	76176.07	3.68	0	-407	82100	79600	78000	75500	73900	78800	74700	60	23100	500	53970	100	1	11212120	8521	131.49	16.82	12	0.13	578.00	4519.00	97800	20230720	-22.29	15950	20230112	376.49	82400	-7.77	20240115	65800	15.50	20240105	97800	-22.29	20230720	16270	367.12	20230126	2.85	N	058970	500	59 억		412554	N	N	560	N	00	N
30	20240116	160548	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	77100	-2900	5	-3.62	17581267000	225240	48.45	80500	80500	76400	104000	56000	80000	78058.88	3.89	0	-23502	86000	83000	79400	76400	72800	84500	77900	60	24000	500	56000	100	1	11212120	8645	133.39	17.06	12	2.01	578.00	4519.00	97800	20230720	-21.17	15450	20230110	399.03	82400	-6.43	20240115	65800	17.17	20240105	97800	-21.17	20230720	16270	373.88	20230126	3.00	N	058970	500	59 억		435723	N	N	560	N	00	N
31	20240116	150547	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	77600	-2400	5	-3.00	16346571400	209237	45.01	80500	80500	76400	104000	56000	80000	78124.67	3.89	0	-23771	86000	83000	79400	76400	72800	84500	77900	60	24000	500	56000	100	1	11212120	8701	134.26	17.17	12	1.87	578.00	4519.00	97800	20230720	-20.65	15450	20230110	402.27	82400	-5.83	20240115	65800	17.93	20240105	97800	-20.65	20230720	16270	376.95	20230126	3.00	N	058970	500	59 억		435723	N	N	439	N	00	N
32	20240116	140548	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	78200	-1800	5	-2.25	14420671700	184460	39.68	80500	80500	76400	104000	56000	80000	78177.77	3.89	0	-14259	86000	83000	79400	76400	72800	84500	77900	60	24000	500	56000	100	1	11212120	8768	135.29	17.30	12	1.65	578.00	4519.00	97800	20230720	-20.04	15450	20230110	406.15	82400	-5.10	20240115	65800	18.84	20240105	97800	-20.04	20230720	16270	380.64	20230126	3.00	N	058970	500	59 억		435723	N	N	439	N	00	N
33	20240116	130548	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	78300	-1700	5	-2.12	13228551700	169203	36.39	80500	80500	76400	104000	56000	80000	78181.54	3.89	0	-11707	86000	83000	79400	76400	72800	84500	77900	60	24000	500	56000	100	1	11212120	8779	135.47	17.33	12	1.51	578.00	4519.00	97800	20230720	-19.94	15450	20230110	406.80	82400	-4.98	20240115	65800	19.00	20240105	97800	-19.94	20230720	16270	381.25	20230126	3.00	N	058970	500	59 억		435723	N	N	439	N	00	N
34	20240116	120547	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	78600	-1400	5	-1.75	12199803900	156134	33.58	80500	80500	76400	104000	56000	80000	78136.75	3.89	0	-8456	86000	83000	79400	76400	72800	84500	77900	60	24000	500	56000	100	1	11212120	8813	135.99	17.39	12	1.39	578.00	4519.00	97800	20230720	-19.63	15450	20230110	408.74	82400	-4.61	20240115	65800	19.45	20240105	97800	-19.63	20230720	16270	383.10	20230126	3.00	N	058970	500	59 억		435723	N	N	439	N	00	N
35	20240116	110546	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	78400	-1600	5	-2.00	10432262500	133658	28.75	80500	80500	76400	104000	56000	80000	78051.91	3.89	0	-11837	86000	83000	79400	76400	72800	84500	77900	60	24000	500	56000	100	1	11212120	8790	135.64	17.35	12	1.19	578.00	4519.00	97800	20230720	-19.84	15450	20230110	407.44	82400	-4.85	20240115	65800	19.15	20240105	97800	-19.84	20230720	16270	381.87	20230126	3.00	N	058970	500	59 억		435723	N	N	439	N	00	N
36	20240116	100546	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	76900	-3100	5	-3.88	7119220200	90861	19.54	80500	80500	76800	104000	56000	80000	78352.87	3.89	0	-7484	86000	83000	79400	76400	72800	84500	77900	60	24000	500	56000	100	1	11212120	8622	133.04	17.02	12	0.81	578.00	4519.00	97800	20230720	-21.37	15450	20230110	397.73	82400	-6.67	20240115	65800	16.87	20240105	97800	-21.37	20230720	16270	372.65	20230126	3.00	N	058970	500	59 억		435723	N	N	439	N	00	N
37	20240116	090545	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	78500	-1500	5	-1.88	1076885100	13565	2.92	80500	80500	78300	104000	56000	80000	79387.03	3.89	0	-3573	86000	83000	79400	76400	72800	84500	77900	60	24000	500	56000	100	1	11212120	8802	135.81	17.37	12	0.12	578.00	4519.00	97800	20230720	-19.73	15450	20230110	408.09	82400	-4.73	20240115	65800	19.30	20240105	97800	-19.73	20230720	16270	382.48	20230126	3.00	N	058970	500	59 억		435723	N	N	439	N	00	N
38	20240115	160545	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80000	3600	2	4.71	37111760100	462227	174.41	76500	82400	75800	99300	53500	76400	80289.26	3.82	0	9175	81066	78732	74866	72532	68666	79900	73700	60	22900	500	53480	100	1	11212120	8970	138.41	17.70	12	4.12	578.00	4519.00	97800	20230720	-18.20	15450	20230110	417.80	82400	-2.91	20240115	65800	21.58	20240105	97800	-18.20	20230720	16270	391.70	20230126	2.84	N	058970	500	59 억		428104	N	N	439	N	00	N
39	20240115	150546	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79800	3400	2	4.45	36030881800	448667	169.30	76500	82400	75800	99300	53500	76400	80306.63	3.82	0	8063	81066	78732	74866	72532	68666	79900	73700	60	22900	500	53480	100	1	11212120	8947	138.06	17.66	12	4.00	578.00	4519.00	97800	20230720	-18.40	15450	20230110	416.50	82400	-3.16	20240115	65800	21.28	20240105	97800	-18.40	20230720	16270	390.47	20230126	2.84	N	058970	500	59 억		428104	N	N	865	N	00	N
40	20240115	140547	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	81200	4800	2	6.28	32873574700	409398	154.48	76500	82400	75800	99300	53500	76400	80297.48	3.82	0	16434	81066	78732	74866	72532	68666	79900	73700	60	22900	500	53480	100	1	11212120	9104	140.48	17.97	12	3.65	578.00	4519.00	97800	20230720	-16.97	15450	20230110	425.57	82400	-1.46	20240115	65800	23.40	20240105	97800	-16.97	20230720	16270	399.08	20230126	2.84	N	058970	500	59 억		428104	N	N	865	N	00	N
41	20240115	130545	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80900	4500	2	5.89	29907823500	372749	140.65	76500	82400	75800	99300	53500	76400	80235.97	3.82	0	15915	81066	78732	74866	72532	68666	79900	73700	60	22900	500	53480	100	1	11212120	9071	139.97	17.90	12	3.32	578.00	4519.00	97800	20230720	-17.28	15450	20230110	423.62	82400	-1.82	20240115	65800	22.95	20240105	97800	-17.28	20230720	16270	397.23	20230126	2.84	N	058970	500	59 억		428104	N	N	865	N	00	N
42	20240115	120545	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80800	4400	2	5.76	27693763700	345335	130.31	76500	82400	75800	99300	53500	76400	80194.06	3.82	0	18140	81066	78732	74866	72532	68666	79900	73700	60	22900	500	53480	100	1	11212120	9059	139.79	17.88	12	3.08	578.00	4519.00	97800	20230720	-17.38	15450	20230110	422.98	82400	-1.94	20240115	65800	22.80	20240105	97800	-17.38	20230720	16270	396.62	20230126	2.84	N	058970	500	59 억		428104	N	N	865	N	00	N
43	20240115	110544	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80000	3600	2	4.71	25443014900	317357	119.75	76500	82400	75800	99300	53500	76400	80171.76	3.82	0	18886	81066	78732	74866	72532	68666	79900	73700	60	22900	500	53480	100	1	11212120	8970	138.41	17.70	12	2.83	578.00	4519.00	97800	20230720	-18.20	15450	20230110	417.80	82400	-2.91	20240115	65800	21.58	20240105	97800	-18.20	20230720	16270	391.70	20230126	2.84	N	058970	500	59 억		428104	N	N	865	N	00	N
44	20240115	100543	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	81500	5100	2	6.68	17271019400	216177	81.57	76500	81700	75800	99300	53500	76400	79893.18	3.82	0	22245	81066	78732	74866	72532	68666	79900	73700	60	22900	500	53480	100	1	11212120	9138	141.00	18.03	12	1.93	578.00	4519.00	97800	20230720	-16.67	15450	20230110	427.51	81700	-0.24	20240115	65800	23.86	20240105	97800	-16.67	20230720	16270	400.92	20230126	2.84	N	058970	500	59 억		428104	N	N	865	N	00	N
45	20240115	090545	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	76900	500	2	0.65	993422700	12952	4.89	76500	77200	75800	99300	53500	76400	76700.66	3.82	0	82	81066	78732	74866	72532	68666	79900	73700	60	22900	500	53480	100	1	11212120	8622	133.04	17.02	12	0.12	578.00	4519.00	97800	20230720	-21.37	15450	20230110	397.73	77900	-1.28	20240111	65800	16.87	20240105	97800	-21.37	20230720	16270	372.65	20230126	2.84	N	058970	500	59 억		428104	N	N	865	N	00	N
46	20240112	160541	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	76400	2600	2	3.52	19544369700	261417	86.13	74200	77200	71000	95900	51700	73800	74759.52	3.69	0	10009	79466	76632	75066	72232	70666	75850	71450	60	22100	500	51660	100	1	11212120	8566	132.18	16.91	12	2.33	578.00	4519.00	97800	20230720	-21.88	15450	20230110	394.50	77900	-1.93	20240111	65800	16.11	20240105	97800	-21.88	20230720	15950	379.00	20230112	2.79	N	058970	500	59 억		414029	N	N	865	N	00	N
47	20240112	150543	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	76500	2700	2	3.66	18067926800	242058	79.75	74200	77200	71000	95900	51700	73800	74642.96	3.69	0	11074	79466	76632	75066	72232	70666	75850	71450	60	22100	500	51660	100	1	11212120	8577	132.35	16.93	12	2.16	578.00	4519.00	97800	20230720	-21.78	15450	20230110	395.15	77900	-1.80	20240111	65800	16.26	20240105	97800	-21.78	20230720	15950	379.62	20230112	2.79	N	058970	500	59 억		414029	N	N	120	N	00	N
48	20240112	140543	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	76200	2400	2	3.25	14261336000	192102	63.29	74200	77200	71000	95900	51700	73800	74238.35	3.69	0	10614	79466	76632	75066	72232	70666	75850	71450	60	22100	500	51660	100	1	11212120	8544	131.83	16.86	12	1.71	578.00	4519.00	97800	20230720	-22.09	15450	20230110	393.20	77900	-2.18	20240111	65800	15.81	20240105	97800	-22.09	20230720	15950	377.74	20230112	2.79	N	058970	500	59 억		414029	N	N	120	N	00	N
49	20240112	130541	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	76400	2600	2	3.52	11592946400	156886	51.69	74200	77200	71000	95900	51700	73800	73894.08	3.69	0	6073	79466	76632	75066	72232	70666	75850	71450	60	22100	500	51660	100	1	11212120	8566	132.18	16.91	12	1.40	578.00	4519.00	97800	20230720	-21.88	15450	20230110	394.50	77900	-1.93	20240111	65800	16.11	20240105	97800	-21.88	20230720	15950	379.00	20230112	2.79	N	058970	500	59 억		414029	N	N	120	N	00	N
50	20240112	120544	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	74800	1000	2	1.36	8082761000	110858	36.53	74200	74900	71000	95900	51700	73800	72910.94	3.69	0	3491	79466	76632	75066	72232	70666	75850	71450	60	22100	500	51660	100	1	11212120	8387	129.41	16.55	12	0.99	578.00	4519.00	97800	20230720	-23.52	15450	20230110	384.14	77900	-3.98	20240111	65800	13.68	20240105	97800	-23.52	20230720	15950	368.97	20230112	2.79	N	058970	500	59 억		414029	N	N	120	N	00	N
51	20240112	110541	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	73700	-100	5	-0.14	6274624900	86524	28.51	74200	74700	71000	95900	51700	73800	72518.90	3.69	0	5644	79466	76632	75066	72232	70666	75850	71450	60	22100	500	51660	100	1	11212120	8263	127.51	16.31	12	0.77	578.00	4519.00	97800	20230720	-24.64	15450	20230110	377.02	77900	-5.39	20240111	65800	12.01	20240105	97800	-24.64	20230720	15950	362.07	20230112	2.79	N	058970	500	59 억		414029	N	N	120	N	00	N
52	20240112	100541	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	71100	-2700	5	-3.66	4385207600	60499	19.93	74200	74700	71100	95900	51700	73800	72483.97	3.69	0	2715	79466	76632	75066	72232	70666	75850	71450	60	22100	500	51660	100	1	11212120	7972	123.01	15.73	12	0.54	578.00	4519.00	97800	20230720	-27.30	15450	20230110	360.19	77900	-8.73	20240111	65800	8.05	20240105	97800	-27.30	20230720	15950	345.77	20230112	2.79	N	058970	500	59 억		414029	N	N	120	N	00	N
53	20240112	090541	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	73100	-700	5	-0.95	408547600	5531	1.82	74200	74700	72800	95900	51700	73800	73865.05	3.69	0	-694	79466	76632	75066	72232	70666	75850	71450	60	22100	500	51660	100	1	11212120	8196	126.47	16.18	12	0.05	578.00	4519.00	97800	20230720	-25.26	15450	20230110	373.14	77900	-6.16	20240111	65800	11.09	20240105	97800	-25.26	20230720	15950	358.31	20230112	2.79	N	058970	500	59 억		414029	N	N	120	N	00	N
54	20240111	160538	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	73800	-1100	5	-1.47	23162035700	302967	122.36	74900	77900	73500	97300	52500	74900	76457.37	3.79	-395	-6248	78166	76532	73366	71732	68566	77350	72550	60	22400	500	52430	100	1	11212120	8275	127.68	16.33	12	2.70	578.00	4519.00	97800	20230720	-24.54	15450	20230110	377.67	77900	-5.26	20240111	65800	12.16	20240105	97800	-24.54	20230720	15950	362.70	20230112	2.82	N	058970	500	59 억		424481	N	N	120	N	00	N
55	20240111	150542	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	74100	-800	5	-1.07	22723070300	297039	119.96	74900	77900	73500	97300	52500	74900	76499.15	3.79	-395	-6256	78166	76532	73366	71732	68566	77350	72550	60	22400	500	52430	100	1	11212120	8308	128.20	16.40	12	2.65	578.00	4519.00	97800	20230720	-24.23	15450	20230110	379.61	77900	-4.88	20240111	65800	12.61	20240105	97800	-24.23	20230720	15950	364.58	20230112	2.82	N	058970	500	59 억		424481	N	N	599	N	00	N
56	20240111	140541	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	74100	-800	5	-1.07	21116365400	275388	111.22	74900	77900	73500	97300	52500	74900	76679.24	3.79	-395	-3848	78166	76532	73366	71732	68566	77350	72550	60	22400	500	52430	100	1	11212120	8308	128.20	16.40	12	2.46	578.00	4519.00	97800	20230720	-24.23	15450	20230110	379.61	77900	-4.88	20240111	65800	12.61	20240105	97800	-24.23	20230720	15950	364.58	20230112	2.82	N	058970	500	59 억		424481	N	N	599	N	00	N
57	20240111	130539	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	75400	500	2	0.67	18730003700	243479	98.33	74900	77900	74900	97300	52500	74900	76927.40	3.79	-395	-2363	78166	76532	73366	71732	68566	77350	72550	60	22400	500	52430	100	1	11212120	8454	130.45	16.69	12	2.17	578.00	4519.00	97800	20230720	-22.90	15450	20230110	388.03	77900	-3.21	20240111	65800	14.59	20240105	97800	-22.90	20230720	15950	372.73	20230112	2.82	N	058970	500	59 억		424481	N	N	599	N	00	N
58	20240111	120540	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	77300	2400	2	3.20	16189532000	210153	84.87	74900	77900	74900	97300	52500	74900	77037.90	3.79	-395	1791	78166	76532	73366	71732	68566	77350	72550	60	22400	500	52430	100	1	11212120	8667	133.74	17.11	12	1.87	578.00	4519.00	97800	20230720	-20.96	15450	20230110	400.32	77900	-0.77	20240111	65800	17.48	20240105	97800	-20.96	20230720	15950	384.64	20230112	2.82	N	058970	500	59 억		424481	N	N	599	N	00	N
59	20240111	110542	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	77200	2300	2	3.07	14983654700	194532	78.56	74900	77900	74900	97300	52500	74900	77025.21	3.79	-395	2501	78166	76532	73366	71732	68566	77350	72550	60	22400	500	52430	100	1	11212120	8656	133.56	17.08	12	1.74	578.00	4519.00	97800	20230720	-21.06	15450	20230110	399.68	77900	-0.90	20240111	65800	17.33	20240105	97800	-21.06	20230720	15950	384.01	20230112	2.82	N	058970	500	59 억		424481	N	N	599	N	00	N
60	20240111	100540	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	77300	2400	2	3.20	12951392300	168194	67.93	74900	77900	74900	97300	52500	74900	77003.95	3.79	-395	2032	78166	76532	73366	71732	68566	77350	72550	60	22400	500	52430	100	1	11212120	8667	133.74	17.11	12	1.50	578.00	4519.00	97800	20230720	-20.96	15450	20230110	400.32	77900	-0.77	20240111	65800	17.48	20240105	97800	-20.96	20230720	15950	384.64	20230112	2.82	N	058970	500	59 억		424481	N	N	599	N	00	N
61	20240111	090539	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	76400	1500	2	2.00	1751308000	23076	9.32	74900	76400	74900	97300	52500	74900	75897.37	3.79	-395	-3620	78166	76532	73366	71732	68566	77350	72550	60	22400	500	52430	100	1	11212120	8566	132.18	16.91	12	0.21	578.00	4519.00	97800	20230720	-21.88	15450	20230110	394.50	76400	0.00	20240111	65800	16.11	20240105	97800	-21.88	20230720	15950	379.00	20230112	2.82	N	058970	500	59 억		424481	N	N	599	N	00	N
62	20240110	160538	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	74900	2900	2	4.03	18201356500	246145	177.45	71900	75000	70200	93600	50400	72000	73943.85	3.60	110	18674	74666	73332	71666	70332	68666	74000	71000	60	21600	500	50400	100	1	11212120	8398	129.58	16.57	12	2.20	578.00	4519.00	97800	20230720	-23.42	14500	20230104	416.55	75000	-0.13	20240110	65800	13.83	20240105	97800	-23.42	20230720	15450	384.79	20230110	2.80	N	058970	500	59 억		404003	N	N	599	N	00	N
63	20240110	150539	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	74800	2800	2	3.89	17075113800	231104	166.61	71900	75000	70200	93600	50400	72000	73884.98	3.60	110	19788	74666	73332	71666	70332	68666	74000	71000	60	21600	500	50400	100	1	11212120	8387	129.41	16.55	12	2.06	578.00	4519.00	97800	20230720	-23.52	14500	20230104	415.86	75000	-0.27	20240110	65800	13.68	20240105	97800	-23.52	20230720	15450	384.14	20230110	2.80	N	058970	500	59 억		404003	N	N	223	N	00	N
64	20240110	140540	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	74800	2800	2	3.89	14287207800	193803	139.72	71900	75000	70200	93600	50400	72000	73720.26	3.60	110	20573	74666	73332	71666	70332	68666	74000	71000	60	21600	500	50400	100	1	11212120	8387	129.41	16.55	12	1.73	578.00	4519.00	97800	20230720	-23.52	14500	20230104	415.86	75000	-0.27	20240110	65800	13.68	20240105	97800	-23.52	20230720	15450	384.14	20230110	2.80	N	058970	500	59 억		404003	N	N	223	N	00	N
65	20240110	130539	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	74800	2800	2	3.89	12164715400	165333	119.19	71900	75000	70200	93600	50400	72000	73577.06	3.60	110	13219	74666	73332	71666	70332	68666	74000	71000	60	21600	500	50400	100	1	11212120	8387	129.41	16.55	12	1.47	578.00	4519.00	97800	20230720	-23.52	14500	20230104	415.86	75000	-0.27	20240110	65800	13.68	20240105	97800	-23.52	20230720	15450	384.14	20230110	2.80	N	058970	500	59 억		404003	N	N	223	N	00	N
66	20240110	120540	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	73600	1600	2	2.22	9342708200	127434	91.87	71900	74700	70200	93600	50400	72000	73314.09	3.60	110	7499	74666	73332	71666	70332	68666	74000	71000	60	21600	500	50400	100	1	11212120	8252	127.34	16.29	12	1.14	578.00	4519.00	97800	20230720	-24.74	14500	20230104	407.59	74700	-1.47	20240110	65800	11.85	20240105	97800	-24.74	20230720	15450	376.38	20230110	2.80	N	058970	500	59 억		404003	N	N	223	N	00	N
67	20240110	110539	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	73500	1500	2	2.08	6715728600	91967	66.30	71900	74300	70200	93600	50400	72000	73023.24	3.60	110	1237	74666	73332	71666	70332	68666	74000	71000	60	21600	500	50400	100	1	11212120	8241	127.16	16.26	12	0.82	578.00	4519.00	97800	20230720	-24.85	14500	20230104	406.90	74300	-1.08	20240110	65800	11.70	20240105	97800	-24.85	20230720	15450	375.73	20230110	2.80	N	058970	500	59 억		404003	N	N	223	N	00	N
68	20240110	100538	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	71400	-600	5	-0.83	1318945400	18536	13.36	71900	72000	70200	93600	50400	72000	71155.88	3.60	110	29	74666	73332	71666	70332	68666	74000	71000	60	21600	500	50400	100	1	11212120	8005	123.53	15.80	12	0.17	578.00	4519.00	97800	20230720	-26.99	14500	20230104	392.41	73000	-2.19	20240109	65800	8.51	20240105	97800	-26.99	20230720	15450	362.14	20230110	2.80	N	058970	500	59 억		404003	N	N	223	N	00	N
69	20240110	090538	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	71900	-100	5	-0.14	127016700	1776	1.28	71900	71900	71000	93600	50400	72000	71518.41	3.60	110	-875	74666	73332	71666	70332	68666	74000	71000	60	21600	500	50400	100	1	11212120	8062	124.39	15.91	12	0.02	578.00	4519.00	97800	20230720	-26.48	14500	20230104	395.86	73000	-1.51	20240109	65800	9.27	20240105	97800	-26.48	20230720	15450	365.37	20230110	2.80	N	058970	500	59 억		404003	N	N	223	N	00	N
70	20240109	160536	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	72000	2000	2	2.86	9922059600	138244	151.79	70500	73000	70000	91000	49000	70000	71771.89	3.50	-236	14859	72666	71332	70366	69032	68066	70850	68550	60	21000	500	49000	100	1	11212120	8073	124.57	15.93	12	1.23	578.00	4519.00	97800	20230720	-26.38	13900	20230103	417.99	73000	-1.37	20240109	65800	9.42	20240105	97800	-26.38	20230720	15450	366.02	20230110	2.78	N	058970	500	59 억		392478	N	N	223	N	00	N
71	20240109	150538	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	72000	2000	2	2.86	9432898200	131451	144.33	70500	73000	70000	91000	49000	70000	71759.81	3.50	-236	12748	72666	71332	70366	69032	68066	70850	68550	60	21000	500	49000	100	1	11212120	8073	124.57	15.93	12	1.17	578.00	4519.00	97800	20230720	-26.38	13900	20230103	417.99	73000	-1.37	20240109	65800	9.42	20240105	97800	-26.38	20230720	15450	366.02	20230110	2.78	N	058970	500	59 억		392478	N	N	739	N	00	N
72	20240109	140537	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	71600	1600	2	2.29	8346028400	116346	127.75	70500	73000	70000	91000	49000	70000	71734.55	3.50	-236	12207	72666	71332	70366	69032	68066	70850	68550	60	21000	500	49000	100	1	11212120	8028	123.88	15.84	12	1.04	578.00	4519.00	97800	20230720	-26.79	13900	20230103	415.11	73000	-1.92	20240109	65800	8.81	20240105	97800	-26.79	20230720	15450	363.43	20230110	2.78	N	058970	500	59 억		392478	N	N	739	N	00	N
73	20240109	130537	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	71500	1500	2	2.14	7646899700	106493	116.93	70500	73000	70000	91000	49000	70000	71806.59	3.50	-236	11868	72666	71332	70366	69032	68066	70850	68550	60	21000	500	49000	100	1	11212120	8017	123.70	15.82	12	0.95	578.00	4519.00	97800	20230720	-26.89	13900	20230103	414.39	73000	-2.05	20240109	65800	8.66	20240105	97800	-26.89	20230720	15450	362.78	20230110	2.78	N	058970	500	59 억		392478	N	N	739	N	00	N
74	20240109	120542	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	71800	1800	2	2.57	6785335700	94424	103.68	70500	73000	70000	91000	49000	70000	71860.29	3.50	-236	10696	72666	71332	70366	69032	68066	70850	68550	60	21000	500	49000	100	1	11212120	8050	124.22	15.89	12	0.84	578.00	4519.00	97800	20230720	-26.58	13900	20230103	416.55	73000	-1.64	20240109	65800	9.12	20240105	97800	-26.58	20230720	15450	364.72	20230110	2.78	N	058970	500	59 억		392478	N	N	739	N	00	N
75	20240109	110538	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	72900	2900	2	4.14	6019864300	83820	92.04	70500	73000	70000	91000	49000	70000	71818.95	3.50	-236	11127	72666	71332	70366	69032	68066	70850	68550	60	21000	500	49000	100	1	11212120	8174	126.12	16.13	12	0.75	578.00	4519.00	97800	20230720	-25.46	13900	20230103	424.46	73000	-0.14	20240109	65800	10.79	20240105	97800	-25.46	20230720	15450	371.84	20230110	2.78	N	058970	500	59 억		392478	N	N	739	N	00	N
76	20240109	100538	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	71500	1500	2	2.14	3023341700	42350	46.50	70500	72300	70000	91000	49000	70000	71389.41	3.50	-236	3381	72666	71332	70366	69032	68066	70850	68550	60	21000	500	49000	100	1	11212120	8017	123.70	15.82	12	0.38	578.00	4519.00	97800	20230720	-26.89	13900	20230103	414.39	72400	-1.24	20240102	65800	8.66	20240105	97800	-26.89	20230720	15450	362.78	20230110	2.78	N	058970	500	59 억		392478	N	N	739	N	00	N
77	20240109	090537	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	70800	800	2	1.14	538084600	7623	8.37	70500	71300	70000	91000	49000	70000	70586.99	3.50	-236	-500	72666	71332	70366	69032	68066	70850	68550	60	21000	500	49000	100	1	11212120	7938	122.49	15.67	12	0.07	578.00	4519.00	97800	20230720	-27.61	13900	20230103	409.35	72400	-2.21	20240102	65800	7.60	20240105	97800	-27.61	20230720	15450	358.25	20230110	2.78	N	058970	500	59 억		392478	N	N	739	N	00	N
78	20240108	160536	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	70000	-300	5	-0.43	6370003200	90739	57.48	71400	71700	69400	91300	49300	70300	70201.56	3.49	0	-1647	73700	72000	68900	67200	64100	72850	68050	60	21000	500	49210	100	1	11212120	7848	121.11	15.49	12	0.81	578.00	4519.00	97800	20230720	-28.43	13150	20230102	432.32	72400	-3.31	20240102	65800	6.38	20240105	97800	-28.43	20230720	15450	353.07	20230110	2.87	N	058970	500	59 억		390785	N	N	719	N	00	N
79	20240108	150538	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	69900	-400	5	-0.57	6158929400	87724	55.57	71400	71700	69400	91300	49300	70300	70208.03	3.49	0	-1551	73700	72000	68900	67200	64100	72850	68050	60	21000	500	49210	100	1	11212120	7837	120.93	15.47	12	0.78	578.00	4519.00	97800	20230720	-28.53	13150	20230102	431.56	72400	-3.45	20240102	65800	6.23	20240105	97800	-28.53	20230720	15450	352.43	20230110	2.87	N	058970	500	59 억		390785	N	N	626	N	00	N
80	20240108	140537	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	69500	-800	5	-1.14	5687799900	80989	51.30	71400	71700	69400	91300	49300	70300	70229.29	3.49	0	-934	73700	72000	68900	67200	64100	72850	68050	60	21000	500	49210	100	1	11212120	7792	120.24	15.38	12	0.72	578.00	4519.00	97800	20230720	-28.94	13150	20230102	428.52	72400	-4.01	20240102	65800	5.62	20240105	97800	-28.94	20230720	15450	349.84	20230110	2.87	N	058970	500	59 억		390785	N	N	626	N	00	N
81	20240108	130536	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	69900	-400	5	-0.57	5001374900	71143	45.07	71400	71700	69600	91300	49300	70300	70300.31	3.49	0	-3283	73700	72000	68900	67200	64100	72850	68050	60	21000	500	49210	100	1	11212120	7837	120.93	15.47	12	0.63	578.00	4519.00	97800	20230720	-28.53	13150	20230102	431.56	72400	-3.45	20240102	65800	6.23	20240105	97800	-28.53	20230720	15450	352.43	20230110	2.87	N	058970	500	59 억		390785	N	N	626	N	00	N
82	20240108	120537	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	70400	100	2	0.14	4598601700	65385	41.42	71400	71700	69600	91300	49300	70300	70331.14	3.49	0	-2841	73700	72000	68900	67200	64100	72850	68050	60	21000	500	49210	100	1	11212120	7893	121.80	15.58	12	0.58	578.00	4519.00	97800	20230720	-28.02	13150	20230102	435.36	72400	-2.76	20240102	65800	6.99	20240105	97800	-28.02	20230720	15450	355.66	20230110	2.87	N	058970	500	59 억		390785	N	N	626	N	00	N
83	20240108	110538	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	69700	-600	5	-0.85	3943260900	56023	35.49	71400	71700	69600	91300	49300	70300	70386.46	3.49	0	-5497	73700	72000	68900	67200	64100	72850	68050	60	21000	500	49210	100	1	11212120	7815	120.59	15.42	12	0.50	578.00	4519.00	97800	20230720	-28.73	13150	20230102	430.04	72400	-3.73	20240102	65800	5.93	20240105	97800	-28.73	20230720	15450	351.13	20230110	2.87	N	058970	500	59 억		390785	N	N	626	N	00	N
84	20240108	100538	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	70200	-100	5	-0.14	2444998000	34665	21.96	71400	71700	69600	91300	49300	70300	70532.18	3.49	0	-5667	73700	72000	68900	67200	64100	72850	68050	60	21000	500	49210	100	1	11212120	7871	121.45	15.53	12	0.31	578.00	4519.00	97800	20230720	-28.22	13150	20230102	433.84	72400	-3.04	20240102	65800	6.69	20240105	97800	-28.22	20230720	15450	354.37	20230110	2.87	N	058970	500	59 억		390785	N	N	626	N	00	N
85	20240108	090536	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	70200	-100	5	-0.14	432999000	6127	3.88	71400	71400	69900	91300	49300	70300	70670.64	3.49	0	-2359	73700	72000	68900	67200	64100	72850	68050	60	21000	500	49210	100	1	11212120	7871	121.45	15.53	12	0.05	578.00	4519.00	97800	20230720	-28.22	13150	20230102	433.84	72400	-3.04	20240102	65800	6.69	20240105	97800	-28.22	20230720	15450	354.37	20230110	2.87	N	058970	500	59 억		390785	N	N	626	N	00	N
86	20240105	160536	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	70300	3300	2	4.93	10919604100	157330	141.24	66300	70600	65800	87100	46900	67000	69404.80	3.21	0	28910	71200	69100	67500	65400	63800	68300	64600	60	20100	500	46900	100	1	11212120	7882	121.63	15.56	12	1.40	578.00	4519.00	97800	20230720	-28.12	12900	20221229	444.96	72400	-2.90	20240102	65800	6.84	20240105	97800	-28.12	20230720	15450	355.02	20230110	2.80	N	058970	500	59 억		360027	N	N	626	N	00	N
87	20240105	150538	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	70200	3200	2	4.78	10421449400	150236	134.87	66300	70600	65800	87100	46900	67000	69367.21	3.21	0	26963	71200	69100	67500	65400	63800	68300	64600	60	20100	500	46900	100	1	11212120	7871	121.45	15.53	12	1.34	578.00	4519.00	97800	20230720	-28.22	12900	20221229	444.19	72400	-3.04	20240102	65800	6.69	20240105	97800	-28.22	20230720	15450	354.37	20230110	2.80	N	058970	500	59 억		360027	N	N	1109	N	00	N
88	20240105	140534	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	70100	3100	2	4.63	9456523400	136474	122.52	66300	70600	65800	87100	46900	67000	69291.77	3.21	0	23690	71200	69100	67500	65400	63800	68300	64600	60	20100	500	46900	100	1	11212120	7860	121.28	15.51	12	1.22	578.00	4519.00	97800	20230720	-28.32	12900	20221229	443.41	72400	-3.18	20240102	65800	6.53	20240105	97800	-28.32	20230720	15450	353.72	20230110	2.80	N	058970	500	59 억		360027	N	N	1109	N	00	N
89	20240105	130536	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	70100	3100	2	4.63	8817984800	127314	114.29	66300	70600	65800	87100	46900	67000	69261.72	3.21	0	23492	71200	69100	67500	65400	63800	68300	64600	60	20100	500	46900	100	1	11212120	7860	121.28	15.51	12	1.14	578.00	4519.00	97800	20230720	-28.32	12900	20221229	443.41	72400	-3.18	20240102	65800	6.53	20240105	97800	-28.32	20230720	15450	353.72	20230110	2.80	N	058970	500	59 억		360027	N	N	1109	N	00	N
90	20240105	120536	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	69900	2900	2	4.33	8120812500	117367	105.36	66300	70600	65800	87100	46900	67000	69191.64	3.21	0	24069	71200	69100	67500	65400	63800	68300	64600	60	20100	500	46900	100	1	11212120	7837	120.93	15.47	12	1.05	578.00	4519.00	97800	20230720	-28.53	12900	20221229	441.86	72400	-3.45	20240102	65800	6.23	20240105	97800	-28.53	20230720	15450	352.43	20230110	2.80	N	058970	500	59 억		360027	N	N	1109	N	00	N
91	20240105	110535	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	70500	3500	2	5.22	6312565800	91603	82.23	66300	70500	65800	87100	46900	67000	68912.24	3.21	0	18902	71200	69100	67500	65400	63800	68300	64600	60	20100	500	46900	100	1	11212120	7905	121.97	15.60	12	0.82	578.00	4519.00	97800	20230720	-27.91	12900	20221229	446.51	72400	-2.62	20240102	65800	7.14	20240105	97800	-27.91	20230720	15450	356.31	20230110	2.80	N	058970	500	59 억		360027	N	N	1109	N	00	N
92	20240105	100538	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	69200	2200	2	3.28	2780153900	40969	36.78	66300	69800	65800	87100	46900	67000	67859.96	3.21	0	1620	71200	69100	67500	65400	63800	68300	64600	60	20100	500	46900	100	1	11212120	7759	119.72	15.31	12	0.37	578.00	4519.00	97800	20230720	-29.24	12900	20221229	436.43	72400	-4.42	20240102	65800	5.17	20240105	97800	-29.24	20230720	15450	347.90	20230110	2.80	N	058970	500	59 억		360027	N	N	1109	N	00	N
93	20240105	090535	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	66500	-500	5	-0.75	195030400	2935	2.63	66300	66900	66300	87100	46900	67000	66449.69	3.21	0	-209	71200	69100	67500	65400	63800	68300	64600	60	20100	500	46900	100	1	11212120	7456	115.05	14.72	12	0.03	578.00	4519.00	97800	20230720	-32.00	12900	20221229	415.50	72400	-8.15	20240102	65900	0.91	20240104	97800	-32.00	20230720	15450	330.42	20230110	2.80	N	058970	500	59 억		360027	N	N	1109	N	00	N
94	20240104	160533	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	67000	-1800	5	-2.62	7463318900	110745	110.23	68000	69600	65900	89400	48200	68800	67392.51	3.18	0	1991	72600	70700	69600	67700	66600	70150	67150	60	20600	500	48160	100	1	11212120	7512	115.92	14.83	12	0.99	578.00	4519.00	97800	20230720	-31.49	12900	20221229	419.38	72400	-7.46	20240102	65900	1.67	20240104	97800	-31.49	20230720	14500	362.07	20230104	2.80	N	058970	500	59 억		356810	N	N	1109	N	00	N
95	20240104	150534	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	66300	-2500	5	-3.63	5980573800	88388	87.98	68000	69600	66200	89400	48200	68800	67662.73	3.18	0	-2033	72600	70700	69600	67700	66600	70150	67150	60	20600	500	48160	100	1	11212120	7434	114.71	14.67	12	0.79	578.00	4519.00	97800	20230720	-32.21	12900	20221229	413.95	72400	-8.43	20240102	66200	0.15	20240104	97800	-32.21	20230720	14500	357.24	20230104	2.80	N	058970	500	59 억		356810	N	N	2692	N	00	N
96	20240104	140534	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	67100	-1700	5	-2.47	4061080800	59684	59.41	68000	69600	67000	89400	48200	68800	68043.04	3.18	0	-2505	72600	70700	69600	67700	66600	70150	67150	60	20600	500	48160	100	1	11212120	7523	116.09	14.85	12	0.53	578.00	4519.00	97800	20230720	-31.39	12900	20221229	420.16	72400	-7.32	20240102	67000	0.15	20240104	97800	-31.39	20230720	14500	362.76	20230104	2.80	N	058970	500	59 억		356810	N	N	2692	N	00	N
97	20240104	130534	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	68200	-600	5	-0.87	2704772700	39597	39.41	68000	69600	67500	89400	48200	68800	68307.52	3.18	0	223	72600	70700	69600	67700	66600	70150	67150	60	20600	500	48160	100	1	11212120	7647	117.99	15.09	12	0.35	578.00	4519.00	97800	20230720	-30.27	12900	20221229	428.68	72400	-5.80	20240102	67500	1.04	20240104	97800	-30.27	20230720	14500	370.34	20230104	2.80	N	058970	500	59 억		356810	N	N	2692	N	00	N
98	20240104	120532	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	67700	-1100	5	-1.60	2560671600	37479	37.30	68000	69600	67500	89400	48200	68800	68322.84	3.18	0	468	72600	70700	69600	67700	66600	70150	67150	60	20600	500	48160	100	1	11212120	7591	117.13	14.98	12	0.33	578.00	4519.00	97800	20230720	-30.78	12900	20221229	424.81	72400	-6.49	20240102	67500	0.30	20240104	97800	-30.78	20230720	14500	366.90	20230104	2.80	N	058970	500	59 억		356810	N	N	2692	N	00	N
99	20240104	110533	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	67900	-900	5	-1.31	2165989500	31656	31.51	68000	69600	67500	89400	48200	68800	68422.72	3.18	0	686	72600	70700	69600	67700	66600	70150	67150	60	20600	500	48160	100	1	11212120	7613	117.47	15.03	12	0.28	578.00	4519.00	97800	20230720	-30.57	12900	20221229	426.36	72400	-6.22	20240102	67500	0.59	20240104	97800	-30.57	20230720	14500	368.28	20230104	2.80	N	058970	500	59 억		356810	N	N	2692	N	00	N
100	20240104	100533	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	69100	300	2	0.44	1214555700	17718	17.64	68000	69600	67500	89400	48200	68800	68549.25	3.18	0	2544	72600	70700	69600	67700	66600	70150	67150	60	20600	500	48160	100	1	11212120	7748	119.55	15.29	12	0.16	578.00	4519.00	97800	20230720	-29.35	12900	20221229	435.66	72400	-4.56	20240102	67500	2.37	20240104	97800	-29.35	20230720	14500	376.55	20230104	2.80	N	058970	500	59 억		356810	N	N	2692	N	00	N
101	20240104	090535	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	67700	-1100	5	-1.60	165010500	2430	2.42	68000	68400	67700	89400	48200	68800	67905.56	3.18	0	-46	72600	70700	69600	67700	66600	70150	67150	60	20600	500	48160	100	1	11212120	7591	117.13	14.98	12	0.02	578.00	4519.00	97800	20230720	-30.78	12900	20221229	424.81	72400	-6.49	20240102	67700	0.00	20240104	97800	-30.78	20230720	14500	366.90	20230104	2.80	N	058970	500	59 억		356810	N	N	2692	N	00	N
102	20240103	160532	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	68800	-3200	5	-4.44	6899614500	99349	72.47	71500	71500	68500	93600	50400	72000	69450.42	3.21	-3600	-13097	75133	73566	70833	69266	66533	74350	70050	60	21600	500	50400	100	1	11212120	7714	119.03	15.22	12	0.89	578.00	4519.00	97800	20230720	-29.65	12900	20221229	433.33	72400	-4.97	20240102	68100	1.03	20240102	97800	-29.65	20230720	13900	394.96	20230103	2.79	N	058970	500	59 억		360348	N	N	2692	N	00	N
103	20240103	150532	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	68700	-3300	5	-4.58	6509763700	93682	68.33	71500	71500	68500	93600	50400	72000	69487.53	3.21	-3600	-12312	75133	73566	70833	69266	66533	74350	70050	60	21600	500	50400	100	1	11212120	7703	118.86	15.20	12	0.84	578.00	4519.00	97800	20230720	-29.75	12900	20221229	432.56	72400	-5.11	20240102	68100	0.88	20240102	97800	-29.75	20230720	13900	394.24	20230103	2.79	N	058970	500	59 억		360348	N	N	443	N	00	N
104	20240103	140529	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	69200	-2800	5	-3.89	5091877900	73074	53.30	71500	71500	69000	93600	50400	72000	69680.70	3.21	-3600	-11123	75133	73566	70833	69266	66533	74350	70050	60	21600	500	50400	100	1	11212120	7759	119.72	15.31	12	0.65	578.00	4519.00	97800	20230720	-29.24	12900	20221229	436.43	72400	-4.42	20240102	68100	1.62	20240102	97800	-29.24	20230720	13900	397.84	20230103	2.79	N	058970	500	59 억		360348	N	N	443	N	00	N
105	20240103	130531	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	69200	-2800	5	-3.89	4511041900	64670	47.17	71500	71500	69000	93600	50400	72000	69754.33	3.21	-3600	-12431	75133	73566	70833	69266	66533	74350	70050	60	21600	500	50400	100	1	11212120	7759	119.72	15.31	12	0.58	578.00	4519.00	97800	20230720	-29.24	12900	20221229	436.43	72400	-4.42	20240102	68100	1.62	20240102	97800	-29.24	20230720	13900	397.84	20230103	2.79	N	058970	500	59 억		360348	N	N	443	N	00	N
106	20240103	120534	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	69200	-2800	5	-3.89	4051152700	58023	42.32	71500	71500	69000	93600	50400	72000	69819.28	3.21	-3600	-12099	75133	73566	70833	69266	66533	74350	70050	60	21600	500	50400	100	1	11212120	7759	119.72	15.31	12	0.52	578.00	4519.00	97800	20230720	-29.24	12900	20221229	436.43	72400	-4.42	20240102	68100	1.62	20240102	97800	-29.24	20230720	13900	397.84	20230103	2.79	N	058970	500	59 억		360348	N	N	443	N	00	N
107	20240103	110531	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	69600	-2400	5	-3.33	3525466600	50443	36.79	71500	71500	69000	93600	50400	72000	69889.56	3.21	-3600	-11529	75133	73566	70833	69266	66533	74350	70050	60	21600	500	50400	100	1	11212120	7804	120.42	15.40	12	0.45	578.00	4519.00	97800	20230720	-28.83	12900	20221229	439.53	72400	-3.87	20240102	68100	2.20	20240102	97800	-28.83	20230720	13900	400.72	20230103	2.79	N	058970	500	59 억		360348	N	N	443	N	00	N
108	20240103	100531	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	69200	-2800	5	-3.89	2322442300	33053	24.11	71500	71500	69200	93600	50400	72000	70263.51	3.21	-3600	-10905	75133	73566	70833	69266	66533	74350	70050	60	21600	500	50400	100	1	11212120	7759	119.72	15.31	12	0.29	578.00	4519.00	97800	20230720	-29.24	12900	20221229	436.43	72400	-4.42	20240102	68100	1.62	20240102	97800	-29.24	20230720	13900	397.84	20230103	2.79	N	058970	500	59 억		360348	N	N	443	N	00	N
109	20240103	090530	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	70600	-1400	5	-1.94	415017300	5862	4.28	71500	71500	70200	93600	50400	72000	70795.23	3.21	-3600	-1919	75133	73566	70833	69266	66533	74350	70050	60	21600	500	50400	100	1	11212120	7916	122.15	15.62	12	0.05	578.00	4519.00	97800	20230720	-27.81	12900	20221229	447.29	72400	-2.49	20240102	68100	3.67	20240102	97800	-27.81	20230720	13900	407.91	20230103	2.79	N	058970	500	59 억		360348	N	N	443	N	00	N
110	20240102	160530	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	72000	3000	2	4.35	9645124700	136433	157.25	69000	72400	68100	89700	48300	69000	70689.85	3.10	-3600	18042	70666	69832	68266	67432	65866	70250	67850	60	20700	500	48300	100	1	11212120	8073	124.57	15.93	12	1.22	578.00	4519.00	97800	20230720	-26.38	12800	20221226	462.50	72400	-0.55	20240102	68100	5.73	20240102	97800	-26.38	20230720	13150	447.53	20230102	2.81	N	058970	500	59 억		347229	N	N	409	N	00	N
111	20240102	150529	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	72000	3000	2	4.35	9136187300	129367	149.10	69000	72400	68100	89700	48300	69000	70622.37	3.10	-3600	17755	70666	69832	68266	67432	65866	70250	67850	60	20700	500	48300	100	1	11212120	8073	124.57	15.93	12	1.15	578.00	4519.00	97800	20230720	-26.38	12800	20221226	462.50	72400	-0.55	20240102	68100	5.73	20240102	97800	-26.38	20230720	13150	447.53	20230102	2.81	N	058970	500	59 억		347229	N	N	2071	N	00	N
112	20240102	140530	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	72100	3100	2	4.49	7539308200	107222	123.58	69000	72400	68100	89700	48300	69000	70315.06	3.10	-3600	10286	70666	69832	68266	67432	65866	70250	67850	60	20700	500	48300	100	1	11212120	8084	124.74	15.95	12	0.96	578.00	4519.00	97800	20230720	-26.28	12800	20221226	463.28	72400	-0.41	20240102	68100	5.87	20240102	97800	-26.28	20230720	13150	448.29	20230102	2.81	N	058970	500	59 억		347229	N	N	2071	N	00	N
113	20240102	130527	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	70300	1300	2	1.88	4462839500	64098	73.88	69000	70800	68100	89700	48300	69000	69625.35	3.10	-3600	-5718	70666	69832	68266	67432	65866	70250	67850	60	20700	500	48300	100	1	11212120	7882	121.63	15.56	12	0.57	578.00	4519.00	97800	20230720	-28.12	12800	20221226	449.22	70800	-0.71	20240102	68100	3.23	20240102	97800	-28.12	20230720	13150	434.60	20230102	2.81	N	058970	500	59 억		347229	N	N	2071	N	00	N
114	20240102	120527	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	69700	700	2	1.01	3454744700	49680	57.26	69000	70800	68100	89700	48300	69000	69540.06	3.10	-3600	-5604	70666	69832	68266	67432	65866	70250	67850	60	20700	500	48300	100	1	11212120	7815	120.59	15.42	12	0.44	578.00	4519.00	97800	20230720	-28.73	12800	20221226	444.53	70800	-1.55	20240102	68100	2.35	20240102	97800	-28.73	20230720	13150	430.04	20230102	2.81	N	058970	500	59 억		347229	N	N	2071	N	00	N
115	20240102	110527	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	69600	600	2	0.87	2446707900	35142	40.50	69000	70800	68100	89700	48300	69000	69623.65	3.10	-3600	-5400	70666	69832	68266	67432	65866	70250	67850	60	20700	500	48300	100	1	11212120	7804	120.42	15.40	12	0.31	578.00	4519.00	97800	20230720	-28.83	12800	20221226	443.75	70800	-1.69	20240102	68100	2.20	20240102	97800	-28.83	20230720	13150	429.28	20230102	2.81	N	058970	500	59 억		347229	N	N	2071	N	00	N
116	20240102	100521	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	68700	-300	5	-0.43	221349500	3226	3.72	69000	69100	68100	89700	48300	69000	68613.03	3.10	-3600	-941	70666	69832	68266	67432	65866	70250	67850	60	20700	500	48300	100	1	11212120	7703	118.86	15.20	12	0.03	578.00	4519.00	97800	20230720	-29.75	12800	20221226	436.72	69100	-0.58	20240102	68100	0.88	20240102	97800	-29.75	20230720	13150	422.43	20230102	2.81	N	058970	500	59 억		347229	N	N	2071	N	00	N
117	20240102	090515	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	69000	0	3	0.00	0	0	0.00	0	0	0	89700	48300	69000	0.00	3.10	-3600	0	70666	69832	68266	67432	65866	70250	67850	60	20700	500	48300	100	1	11212120	7736	119.38	15.27	12	0.00	578.00	4519.00	97800	20230720	-29.45	12800	20221226	439.06	0	0.00	0	0	0.00	0	97800	-29.45	20230720	13150	424.71	20230102	2.81	N	058970	500	59 억		347229	N	N	2071	N	00	N