KissMeData/078600/price/prices-20250101.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	20250124	160655	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103300	-500	5	-0.48	18236854400	177003	64.31	104600	105500	101100	134900	72700	103800	103030.62	20.59	0	9469	108800	106300	103000	100500	97200	107550	101750	77	31100	500	74730	100	1	15480593	15991	2295.56	9.35	12	1.14	45.00	11045.00	163400	20240612	-36.78	67800	20240214	52.36	110400	-6.43	20250120	71000	45.49	20250102	163400	-36.78	20240612	67800	52.36	20240214	1.58	N	078600	500	77 억		3187023	N	N	787	N	00	N
3	20250124	150655	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103100	-700	5	-0.67	17001895600	165039	59.97	104600	105500	101100	134900	72700	103800	103017.32	20.59	0	5947	108800	106300	103000	100500	97200	107550	101750	77	31100	500	74730	100	1	15480593	15960	2291.11	9.33	12	1.07	45.00	11045.00	163400	20240612	-36.90	67800	20240214	52.06	110400	-6.61	20250120	71000	45.21	20250102	163400	-36.90	20240612	67800	52.06	20240214	1.58	N	078600	500	77 억		3187023	N	N	1739	N	00	N
4	20250124	140655	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	104100	300	2	0.29	14656508300	142440	51.75	104600	105500	101100	134900	72700	103800	102895.86	20.59	0	4217	108800	106300	103000	100500	97200	107550	101750	77	31100	500	74730	100	1	15480593	16115	2313.33	9.43	12	0.92	45.00	11045.00	163400	20240612	-36.29	67800	20240214	53.54	110400	-5.71	20250120	71000	46.62	20250102	163400	-36.29	20240612	67800	53.54	20240214	1.58	N	078600	500	77 억		3187023	N	N	1739	N	00	N
5	20250124	130656	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	102900	-900	5	-0.87	11911416600	115964	42.14	104600	105500	101100	134900	72700	103800	102716.27	20.59	0	1482	108800	106300	103000	100500	97200	107550	101750	77	31100	500	74730	100	1	15480593	15930	2286.67	9.32	12	0.75	45.00	11045.00	163400	20240612	-37.03	67800	20240214	51.77	110400	-6.79	20250120	71000	44.93	20250102	163400	-37.03	20240612	67800	51.77	20240214	1.58	N	078600	500	77 억		3187023	N	N	1739	N	00	N
6	20250124	120653	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103200	-600	5	-0.58	10559785000	102857	37.37	104600	105500	101100	134900	72700	103800	102664.44	20.59	0	-4142	108800	106300	103000	100500	97200	107550	101750	77	31100	500	74730	100	1	15480593	15976	2293.33	9.34	12	0.66	45.00	11045.00	163400	20240612	-36.84	67800	20240214	52.21	110400	-6.52	20250120	71000	45.35	20250102	163400	-36.84	20240612	67800	52.21	20240214	1.58	N	078600	500	77 억		3187023	N	N	1739	N	00	N
7	20250124	110655	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	102300	-1500	5	-1.45	9042794800	88025	31.98	104600	105500	101100	134900	72700	103800	102729.54	20.59	0	-9725	108800	106300	103000	100500	97200	107550	101750	77	31100	500	74730	100	1	15480593	15837	2273.33	9.26	12	0.57	45.00	11045.00	163400	20240612	-37.39	67800	20240214	50.88	110400	-7.34	20250120	71000	44.08	20250102	163400	-37.39	20240612	67800	50.88	20240214	1.58	N	078600	500	77 억		3187023	N	N	1739	N	00	N
8	20250124	100652	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103100	-700	5	-0.67	5200867200	50380	18.31	104600	105500	102100	134900	72700	103800	103232.49	20.59	0	-5176	108800	106300	103000	100500	97200	107550	101750	77	31100	500	74730	100	1	15480593	15960	2291.11	9.33	12	0.33	45.00	11045.00	163400	20240612	-36.90	67800	20240214	52.06	110400	-6.61	20250120	71000	45.21	20250102	163400	-36.90	20240612	67800	52.06	20240214	1.58	N	078600	500	77 억		3187023	N	N	1739	N	00	N
9	20250124	090656	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	102600	-1200	5	-1.16	1312799500	12662	4.60	104600	105500	102400	134900	72700	103800	103680.03	20.59	0	-3581	108800	106300	103000	100500	97200	107550	101750	77	31100	500	74730	100	1	15480593	15883	2280.00	9.29	12	0.08	45.00	11045.00	163400	20240612	-37.21	67800	20240214	51.33	110400	-7.07	20250120	71000	44.51	20250102	163400	-37.21	20240612	67800	51.33	20240214	1.58	N	078600	500	77 억		3187023	N	N	1739	N	00	N
10	20250123	160652	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103800	1200	2	1.17	27937064000	271679	106.06	101600	105500	99700	133300	71900	102600	102830.51	20.61	0	-1715	106466	104532	102666	100732	98866	103600	99800	77	30700	500	73870	100	1	15480593	16069	2306.67	9.40	12	1.75	45.00	11045.00	163400	20240612	-36.47	67800	20240214	53.10	110400	-5.98	20250120	71000	46.20	20250102	163400	-36.47	20240612	67800	53.10	20240214	1.54	N	078600	500	77 억		3191152	N	N	1739	N	00	N
11	20250123	150651	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103600	1000	2	0.97	26765032000	260383	101.65	101600	105500	99700	133300	71900	102600	102791.12	20.61	0	-4430	106466	104532	102666	100732	98866	103600	99800	77	30700	500	73870	100	1	15480593	16038	2302.22	9.38	12	1.68	45.00	11045.00	163400	20240612	-36.60	67800	20240214	52.80	110400	-6.16	20250120	71000	45.92	20250102	163400	-36.60	20240612	67800	52.80	20240214	1.54	N	078600	500	77 억		3191152	N	N	455	N	00	N
12	20250123	140651	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	104000	1400	2	1.36	25148963000	244811	95.57	101600	105500	99700	133300	71900	102600	102728.16	20.61	0	-4615	106466	104532	102666	100732	98866	103600	99800	77	30700	500	73870	100	1	15480593	16100	2311.11	9.42	12	1.58	45.00	11045.00	163400	20240612	-36.35	67800	20240214	53.39	110400	-5.80	20250120	71000	46.48	20250102	163400	-36.35	20240612	67800	53.39	20240214	1.54	N	078600	500	77 억		3191152	N	N	455	N	00	N
13	20250123	130650	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	104800	2200	2	2.14	22231127900	216795	84.63	101600	105500	99700	133300	71900	102600	102544.43	20.61	0	-6559	106466	104532	102666	100732	98866	103600	99800	77	30700	500	73870	100	1	15480593	16224	2328.89	9.49	12	1.40	45.00	11045.00	163400	20240612	-35.86	67800	20240214	54.57	110400	-5.07	20250120	71000	47.61	20250102	163400	-35.86	20240612	67800	54.57	20240214	1.54	N	078600	500	77 억		3191152	N	N	455	N	00	N
14	20250123	120652	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	104500	1900	2	1.85	17971515900	176050	68.73	101600	104900	99700	133300	71900	102600	102081.43	20.61	0	-10821	106466	104532	102666	100732	98866	103600	99800	77	30700	500	73870	100	1	15480593	16177	2322.22	9.46	12	1.14	45.00	11045.00	163400	20240612	-36.05	67800	20240214	54.13	110400	-5.34	20250120	71000	47.18	20250102	163400	-36.05	20240612	67800	54.13	20240214	1.54	N	078600	500	77 억		3191152	N	N	455	N	00	N
15	20250123	110643	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103800	1200	2	1.17	14379634200	141354	55.18	101600	104900	99700	133300	71900	102600	101726.87	20.61	0	-14197	106466	104532	102666	100732	98866	103600	99800	77	30700	500	73870	100	1	15480593	16069	2306.67	9.40	12	0.91	45.00	11045.00	163400	20240612	-36.47	67800	20240214	53.10	110400	-5.98	20250120	71000	46.20	20250102	163400	-36.47	20240612	67800	53.10	20240214	1.54	N	078600	500	77 억		3191152	N	N	455	N	00	N
16	20250123	100650	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	100800	-1800	5	-1.75	7900083300	78602	30.69	101600	101600	99700	133300	71900	102600	100503.33	20.61	0	1310	106466	104532	102666	100732	98866	103600	99800	77	30700	500	73870	100	1	15480593	15604	2240.00	9.13	12	0.51	45.00	11045.00	163400	20240612	-38.31	67800	20240214	48.67	110400	-8.70	20250120	71000	41.97	20250102	163400	-38.31	20240612	67800	48.67	20240214	1.54	N	078600	500	77 억		3191152	N	N	455	N	00	N
17	20250123	090650	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	101300	-1300	5	-1.27	2209117700	21902	8.55	101600	101600	100200	133300	71900	102600	100851.53	20.61	0	1713	106466	104532	102666	100732	98866	103600	99800	77	30700	500	73870	100	1	15480593	15682	2251.11	9.17	12	0.14	45.00	11045.00	163400	20240612	-38.00	67800	20240214	49.41	110400	-8.24	20250120	71000	42.68	20250102	163400	-38.00	20240612	67800	49.41	20240214	1.54	N	078600	500	77 억		3191152	N	N	455	N	00	N
18	20250122	160646	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	102600	-1500	5	-1.44	26098638200	254675	70.25	104100	104600	100800	135300	72900	104100	102476.67	20.43	0	18422	112233	108166	104933	100866	97633	106550	99250	77	31200	500	74950	100	1	15480593	15883	2280.00	9.29	12	1.65	45.00	11045.00	163400	20240612	-37.21	67800	20240214	51.33	110400	-7.07	20250120	71000	44.51	20250102	163400	-37.21	20240612	67800	51.33	20240214	1.44	N	078600	500	77 억		3162345	N	N	455	N	00	N
19	20250122	150647	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	102400	-1700	5	-1.63	23891888000	233200	64.32	104100	104600	100800	135300	72900	104100	102450.98	20.43	0	8652	112233	108166	104933	100866	97633	106550	99250	77	31200	500	74950	100	1	15480593	15852	2275.56	9.27	12	1.51	45.00	11045.00	163400	20240612	-37.33	67800	20240214	51.03	110400	-7.25	20250120	71000	44.23	20250102	163400	-37.33	20240612	67800	51.03	20240214	1.44	N	078600	500	77 억		3162345	N	N	1036	N	00	N
20	20250122	140645	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	102400	-1700	5	-1.63	21453826700	209420	57.76	104100	104600	100800	135300	72900	104100	102442.48	20.43	0	2804	112233	108166	104933	100866	97633	106550	99250	77	31200	500	74950	100	1	15480593	15852	2275.56	9.27	12	1.35	45.00	11045.00	163400	20240612	-37.33	67800	20240214	51.03	110400	-7.25	20250120	71000	44.23	20250102	163400	-37.33	20240612	67800	51.03	20240214	1.44	N	078600	500	77 억		3162345	N	N	1036	N	00	N
21	20250122	130647	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	102200	-1900	5	-1.83	19367114800	189030	52.14	104100	104600	100800	135300	72900	104100	102453.55	20.43	0	2051	112233	108166	104933	100866	97633	106550	99250	77	31200	500	74950	100	1	15480593	15821	2271.11	9.25	12	1.22	45.00	11045.00	163400	20240612	-37.45	67800	20240214	50.74	110400	-7.43	20250120	71000	43.94	20250102	163400	-37.45	20240612	67800	50.74	20240214	1.44	N	078600	500	77 억		3162345	N	N	1036	N	00	N
22	20250122	120645	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	102000	-2100	5	-2.02	17417711300	169932	46.87	104100	104600	100800	135300	72900	104100	102496.29	20.43	0	-1692	112233	108166	104933	100866	97633	106550	99250	77	31200	500	74950	100	1	15480593	15790	2266.67	9.23	12	1.10	45.00	11045.00	163400	20240612	-37.58	67800	20240214	50.44	110400	-7.61	20250120	71000	43.66	20250102	163400	-37.58	20240612	67800	50.44	20240214	1.44	N	078600	500	77 억		3162345	N	N	1036	N	00	N
23	20250122	110647	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103000	-1100	5	-1.06	15124884300	147527	40.69	104100	104600	100800	135300	72900	104100	102520.74	20.43	0	-2367	112233	108166	104933	100866	97633	106550	99250	77	31200	500	74950	100	1	15480593	15945	2288.89	9.33	12	0.95	45.00	11045.00	163400	20240612	-36.96	67800	20240214	51.92	110400	-6.70	20250120	71000	45.07	20250102	163400	-36.96	20240612	67800	51.92	20240214	1.44	N	078600	500	77 억		3162345	N	N	1036	N	00	N
24	20250122	100646	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103300	-800	5	-0.77	11808979100	115492	31.86	104100	104600	100800	135300	72900	104100	102246.21	20.43	0	5915	112233	108166	104933	100866	97633	106550	99250	77	31200	500	74950	100	1	15480593	15991	2295.56	9.35	12	0.75	45.00	11045.00	163400	20240612	-36.78	67800	20240214	52.36	110400	-6.43	20250120	71000	45.49	20250102	163400	-36.78	20240612	67800	52.36	20240214	1.44	N	078600	500	77 억		3162345	N	N	1036	N	00	N
25	20250122	090648	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	101600	-2500	5	-2.40	2861333900	27938	7.71	104100	104600	101500	135300	72900	104100	102405.51	20.43	0	2202	112233	108166	104933	100866	97633	106550	99250	77	31200	500	74950	100	1	15480593	15728	2257.78	9.20	12	0.18	45.00	11045.00	163400	20240612	-37.82	67800	20240214	49.85	110400	-7.97	20250120	71000	43.10	20250102	163400	-37.82	20240612	67800	49.85	20240214	1.44	N	078600	500	77 억		3162345	N	N	1036	N	00	N
26	20250121	160643	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	104100	-4100	5	-3.79	37815405100	360909	87.30	107300	109000	101700	140600	75800	108200	104774.72	20.31	0	29884	114400	111300	107300	104200	100200	112850	105750	77	32400	500	77900	100	1	15480593	16115	2313.33	9.43	12	2.33	45.00	11045.00	163400	20240612	-36.29	67800	20240214	53.54	110400	-5.71	20250120	71000	46.62	20250102	163400	-36.29	20240612	67800	53.54	20240214	1.47	N	078600	500	77 억		3144394	N	N	1036	N	00	N
27	20250121	150645	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	104500	-3700	5	-3.42	36182184800	345229	83.50	107300	109000	101700	140600	75800	108200	104802.38	20.31	0	31611	114400	111300	107300	104200	100200	112850	105750	77	32400	500	77900	100	1	15480593	16177	2322.22	9.46	12	2.23	45.00	11045.00	163400	20240612	-36.05	67800	20240214	54.13	110400	-5.34	20250120	71000	47.18	20250102	163400	-36.05	20240612	67800	54.13	20240214	1.47	N	078600	500	77 억		3144394	N	N	1677	N	00	N
28	20250121	140645	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	105000	-3200	5	-2.96	33284764900	317549	76.81	107300	109000	101700	140600	75800	108200	104813.45	20.31	0	34480	114400	111300	107300	104200	100200	112850	105750	77	32400	500	77900	100	1	15480593	16255	2333.33	9.51	12	2.05	45.00	11045.00	163400	20240612	-35.74	67800	20240214	54.87	110400	-4.89	20250120	71000	47.89	20250102	163400	-35.74	20240612	67800	54.87	20240214	1.47	N	078600	500	77 억		3144394	N	N	1677	N	00	N
29	20250121	130644	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	104800	-3400	5	-3.14	31335826100	298955	72.31	107300	109000	101700	140600	75800	108200	104813.33	20.31	0	35718	114400	111300	107300	104200	100200	112850	105750	77	32400	500	77900	100	1	15480593	16224	2328.89	9.49	12	1.93	45.00	11045.00	163400	20240612	-35.86	67800	20240214	54.57	110400	-5.07	20250120	71000	47.61	20250102	163400	-35.86	20240612	67800	54.57	20240214	1.47	N	078600	500	77 억		3144394	N	N	1677	N	00	N
30	20250121	120635	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103800	-4400	5	-4.07	27400451300	261380	63.22	107300	109000	101700	140600	75800	108200	104824.77	20.31	0	48164	114400	111300	107300	104200	100200	112850	105750	77	32400	500	77900	100	1	15480593	16069	2306.67	9.40	12	1.69	45.00	11045.00	163400	20240612	-36.47	67800	20240214	53.10	110400	-5.98	20250120	71000	46.20	20250102	163400	-36.47	20240612	67800	53.10	20240214	1.47	N	078600	500	77 억		3144394	N	N	1677	N	00	N
31	20250121	110612	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103300	-4900	5	-4.53	23201724500	220475	53.33	107300	109000	101700	140600	75800	108200	105229.77	20.31	0	43819	114400	111300	107300	104200	100200	112850	105750	77	32400	500	77900	100	1	15480593	15991	2295.56	9.35	12	1.42	45.00	11045.00	163400	20240612	-36.78	67800	20240214	52.36	110400	-6.43	20250120	71000	45.49	20250102	163400	-36.78	20240612	67800	52.36	20240214	1.47	N	078600	500	77 억		3144394	N	N	1677	N	00	N
32	20250121	100608	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	105700	-2500	5	-2.31	14707207500	138328	33.46	107300	109000	104000	140600	75800	108200	106315.80	20.31	0	29575	114400	111300	107300	104200	100200	112850	105750	77	32400	500	77900	100	1	15480593	16363	2348.89	9.57	12	0.89	45.00	11045.00	163400	20240612	-35.31	67800	20240214	55.90	110400	-4.26	20250120	71000	48.87	20250102	163400	-35.31	20240612	67800	55.90	20240214	1.47	N	078600	500	77 억		3144394	N	N	1677	N	00	N
33	20250121	090644	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	107500	-700	5	-0.65	2512488100	23585	5.70	107300	108000	104800	140600	75800	108200	106500.17	20.31	0	-1947	114400	111300	107300	104200	100200	112850	105750	77	32400	500	77900	100	1	15480593	16642	2388.89	9.73	12	0.15	45.00	11045.00	163400	20240612	-34.21	67800	20240214	58.55	110400	-2.63	20250120	71000	51.41	20250102	163400	-34.21	20240612	67800	58.55	20240214	1.47	N	078600	500	77 억		3144394	N	N	1677	N	00	N
34	20250120	160641	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	108200	4000	2	3.84	44279985400	410989	192.95	103900	110400	103300	135400	73000	104200	107739.77	20.65	0	-13309	107533	105866	103833	102166	100133	106700	103000	77	31200	500	75020	100	1	15480593	16750	2404.44	9.80	12	2.65	45.00	11045.00	163400	20240612	-33.78	67800	20240214	59.59	110400	-1.99	20250120	71000	52.39	20250102	163400	-33.78	20240612	67800	59.59	20240214	1.54	N	078600	500	77 억		3196027	N	N	1677	N	00	N
35	20250120	150643	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	108300	4100	2	3.93	42520253100	394760	185.33	103900	110400	103300	135400	73000	104200	107711.66	20.65	0	-15940	107533	105866	103833	102166	100133	106700	103000	77	31200	500	75020	100	1	15480593	16765	2406.67	9.81	12	2.55	45.00	11045.00	163400	20240612	-33.72	67800	20240214	59.73	110400	-1.90	20250120	71000	52.54	20250102	163400	-33.72	20240612	67800	59.73	20240214	1.54	N	078600	500	77 억		3196027	N	N	508	N	00	N
36	20250120	140641	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	108400	4200	2	4.03	38660527300	359280	168.67	103900	110400	103300	135400	73000	104200	107605.56	20.65	0	-8915	107533	105866	103833	102166	100133	106700	103000	77	31200	500	75020	100	1	15480593	16781	2408.89	9.81	12	2.32	45.00	11045.00	163400	20240612	-33.66	67800	20240214	59.88	110400	-1.81	20250120	71000	52.68	20250102	163400	-33.66	20240612	67800	59.88	20240214	1.54	N	078600	500	77 억		3196027	N	N	508	N	00	N
37	20250120	130641	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	109100	4900	2	4.70	34870328200	324495	152.34	103900	110400	103300	135400	73000	104200	107460.29	20.65	0	-6798	107533	105866	103833	102166	100133	106700	103000	77	31200	500	75020	100	1	15480593	16889	2424.44	9.88	12	2.10	45.00	11045.00	163400	20240612	-33.23	67800	20240214	60.91	110400	-1.18	20250120	71000	53.66	20250102	163400	-33.23	20240612	67800	60.91	20240214	1.54	N	078600	500	77 억		3196027	N	N	508	N	00	N
38	20250120	120643	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	107000	2800	2	2.69	31212398900	290725	136.49	103900	110400	103300	135400	73000	104200	107360.56	20.65	0	-12646	107533	105866	103833	102166	100133	106700	103000	77	31200	500	75020	100	1	15480593	16564	2377.78	9.69	12	1.88	45.00	11045.00	163400	20240612	-34.52	67800	20240214	57.82	110400	-3.08	20250120	71000	50.70	20250102	163400	-34.52	20240612	67800	57.82	20240214	1.54	N	078600	500	77 억		3196027	N	N	508	N	00	N
39	20250120	110643	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	107700	3500	2	3.36	28497148500	265500	124.65	103900	110400	103300	135400	73000	104200	107333.89	20.65	0	-16355	107533	105866	103833	102166	100133	106700	103000	77	31200	500	75020	100	1	15480593	16673	2393.33	9.75	12	1.72	45.00	11045.00	163400	20240612	-34.09	67800	20240214	58.85	110400	-2.45	20250120	71000	51.69	20250102	163400	-34.09	20240612	67800	58.85	20240214	1.54	N	078600	500	77 억		3196027	N	N	508	N	00	N
40	20250120	100643	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	106700	2500	2	2.40	23438418600	218380	102.52	103900	110400	103300	135400	73000	104200	107328.60	20.65	0	-22617	107533	105866	103833	102166	100133	106700	103000	77	31200	500	75020	100	1	15480593	16518	2371.11	9.66	12	1.41	45.00	11045.00	163400	20240612	-34.70	67800	20240214	57.37	110400	-3.35	20250120	71000	50.28	20250102	163400	-34.70	20240612	67800	57.37	20240214	1.54	N	078600	500	77 억		3196027	N	N	508	N	00	N
41	20250120	090643	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	104900	700	2	0.67	2157426700	20590	9.67	103900	106100	103300	135400	73000	104200	104780.32	20.65	0	-3479	107533	105866	103833	102166	100133	106700	103000	77	31200	500	75020	100	1	15480593	16239	2331.11	9.50	12	0.13	45.00	11045.00	163400	20240612	-35.80	67800	20240214	54.72	106300	-1.32	20250116	71000	47.75	20250102	163400	-35.80	20240612	67800	54.72	20240214	1.54	N	078600	500	77 억		3196027	N	N	508	N	00	N
42	20250117	160641	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	104200	700	2	0.68	21912902400	211456	58.19	103500	105500	101800	134500	72500	103500	103626.90	20.61	0	-8898	109233	106366	103433	100566	97633	104900	99100	77	31000	500	74520	100	1	15480593	16131	2315.56	9.43	12	1.37	45.00	11045.00	163400	20240612	-36.23	67800	20240214	53.69	106300	-1.98	20250116	71000	46.76	20250102	163400	-36.23	20240612	67800	53.69	20240214	1.72	N	078600	500	77 억		3190284	N	N	508	N	00	N
43	20250117	150642	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	104400	900	2	0.87	20408494700	197024	54.22	103500	105500	101800	134500	72500	103500	103583.80	20.61	0	-6766	109233	106366	103433	100566	97633	104900	99100	77	31000	500	74520	100	1	15480593	16162	2320.00	9.45	12	1.27	45.00	11045.00	163400	20240612	-36.11	67800	20240214	53.98	106300	-1.79	20250116	71000	47.04	20250102	163400	-36.11	20240612	67800	53.98	20240214	1.72	N	078600	500	77 억		3190284	N	N	661	N	00	N
44	20250117	140642	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103400	-100	5	-0.10	17554962800	169539	46.65	103500	105500	101800	134500	72500	103500	103545.28	20.61	0	-4670	109233	106366	103433	100566	97633	104900	99100	77	31000	500	74520	100	1	15480593	16007	2297.78	9.36	12	1.10	45.00	11045.00	163400	20240612	-36.72	67800	20240214	52.51	106300	-2.73	20250116	71000	45.63	20250102	163400	-36.72	20240612	67800	52.51	20240214	1.72	N	078600	500	77 억		3190284	N	N	661	N	00	N
45	20250117	130641	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	102100	-1400	5	-1.35	15404484400	148671	40.91	103500	105500	101800	134500	72500	103500	103614.59	20.61	0	-6756	109233	106366	103433	100566	97633	104900	99100	77	31000	500	74520	100	1	15480593	15806	2268.89	9.24	12	0.96	45.00	11045.00	163400	20240612	-37.52	67800	20240214	50.59	106300	-3.95	20250116	71000	43.80	20250102	163400	-37.52	20240612	67800	50.59	20240214	1.72	N	078600	500	77 억		3190284	N	N	661	N	00	N
46	20250117	120643	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103100	-400	5	-0.39	12979760300	125045	34.41	103500	105500	102600	134500	72500	103500	103800.73	20.61	0	-2862	109233	106366	103433	100566	97633	104900	99100	77	31000	500	74520	100	1	15480593	15960	2291.11	9.33	12	0.81	45.00	11045.00	163400	20240612	-36.90	67800	20240214	52.06	106300	-3.01	20250116	71000	45.21	20250102	163400	-36.90	20240612	67800	52.06	20240214	1.72	N	078600	500	77 억		3190284	N	N	661	N	00	N
47	20250117	110641	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103700	200	2	0.19	11549144500	111205	30.60	103500	105500	102600	134500	72500	103500	103854.56	20.61	0	-6	109233	106366	103433	100566	97633	104900	99100	77	31000	500	74520	100	1	15480593	16053	2304.44	9.39	12	0.72	45.00	11045.00	163400	20240612	-36.54	67800	20240214	52.95	106300	-2.45	20250116	71000	46.06	20250102	163400	-36.54	20240612	67800	52.95	20240214	1.72	N	078600	500	77 억		3190284	N	N	661	N	00	N
48	20250117	100642	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103500	0	3	0.00	9042764900	86930	23.92	103500	105500	102900	134500	72500	103500	104023.56	20.61	0	-487	109233	106366	103433	100566	97633	104900	99100	77	31000	500	74520	100	1	15480593	16022	2300.00	9.37	12	0.56	45.00	11045.00	163400	20240612	-36.66	67800	20240214	52.65	106300	-2.63	20250116	71000	45.77	20250102	163400	-36.66	20240612	67800	52.65	20240214	1.72	N	078600	500	77 억		3190284	N	N	661	N	00	N
49	20250117	090642	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103900	400	2	0.39	1591798600	15329	4.22	103500	104600	103200	134500	72500	103500	103842.43	20.61	0	-1031	109233	106366	103433	100566	97633	104900	99100	77	31000	500	74520	100	1	15480593	16084	2308.89	9.41	12	0.10	45.00	11045.00	163400	20240612	-36.41	67800	20240214	53.24	106300	-2.26	20250116	71000	46.34	20250102	163400	-36.41	20240612	67800	53.24	20240214	1.72	N	078600	500	77 억		3190284	N	N	661	N	00	N
50	20250116	160638	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103500	1300	2	1.27	37024565900	359523	33.22	104400	106300	100500	132800	71600	102200	102981.91	20.45	0	30904	110200	106200	100100	96100	90000	108200	98100	77	30600	500	73580	100	1	15480593	16022	2300.00	9.37	12	2.32	45.00	11045.00	163400	20240612	-36.66	67800	20240214	52.65	106300	-2.63	20250116	71000	45.77	20250102	163400	-36.66	20240612	67800	52.65	20240214	1.64	N	078600	500	77 억		3165545	N	N	661	N	00	N
51	20250116	150609	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103700	1500	2	1.47	35314512800	343011	31.69	104400	106300	100500	132800	71600	102200	102954.46	20.45	0	26089	110200	106200	100100	96100	90000	108200	98100	77	30600	500	73580	100	1	15480593	16053	2304.44	9.39	12	2.22	45.00	11045.00	163400	20240612	-36.54	67800	20240214	52.95	106300	-2.45	20250116	71000	46.06	20250102	163400	-36.54	20240612	67800	52.95	20240214	1.64	N	078600	500	77 억		3165545	N	N	1400	N	00	N
52	20250116	140641	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103500	1300	2	1.27	32103320300	312011	28.83	104400	106300	100500	132800	71600	102200	102891.63	20.45	0	29807	110200	106200	100100	96100	90000	108200	98100	77	30600	500	73580	100	1	15480593	16022	2300.00	9.37	12	2.02	45.00	11045.00	163400	20240612	-36.66	67800	20240214	52.65	106300	-2.63	20250116	71000	45.77	20250102	163400	-36.66	20240612	67800	52.65	20240214	1.64	N	078600	500	77 억		3165545	N	N	1400	N	00	N
53	20250116	130640	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	102700	500	2	0.49	29295791700	284752	26.31	104400	106300	100500	132800	71600	102200	102881.78	20.45	0	26918	110200	106200	100100	96100	90000	108200	98100	77	30600	500	73580	100	1	15480593	15899	2282.22	9.30	12	1.84	45.00	11045.00	163400	20240612	-37.15	67800	20240214	51.47	106300	-3.39	20250116	71000	44.65	20250102	163400	-37.15	20240612	67800	51.47	20240214	1.64	N	078600	500	77 억		3165545	N	N	1400	N	00	N
54	20250116	120640	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	102700	500	2	0.49	27512087900	267374	24.70	104400	106300	100500	132800	71600	102200	102897.39	20.45	0	27778	110200	106200	100100	96100	90000	108200	98100	77	30600	500	73580	100	1	15480593	15899	2282.22	9.30	12	1.73	45.00	11045.00	163400	20240612	-37.15	67800	20240214	51.47	106300	-3.39	20250116	71000	44.65	20250102	163400	-37.15	20240612	67800	51.47	20240214	1.64	N	078600	500	77 억		3165545	N	N	1400	N	00	N
55	20250116	110641	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	100800	-1400	5	-1.37	24705339300	239843	22.16	104400	106300	100500	132800	71600	102200	103006.30	20.45	0	29421	110200	106200	100100	96100	90000	108200	98100	77	30600	500	73580	100	1	15480593	15604	2240.00	9.13	12	1.55	45.00	11045.00	163400	20240612	-38.31	67800	20240214	48.67	106300	-5.17	20250116	71000	41.97	20250102	163400	-38.31	20240612	67800	48.67	20240214	1.64	N	078600	500	77 억		3165545	N	N	1400	N	00	N
56	20250116	100641	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103400	1200	2	1.17	16734266800	161344	14.91	104400	106300	102000	132800	71600	102200	103717.94	20.45	0	23310	110200	106200	100100	96100	90000	108200	98100	77	30600	500	73580	100	1	15480593	16007	2297.78	9.36	12	1.04	45.00	11045.00	163400	20240612	-36.72	67800	20240214	52.51	106300	-2.73	20250116	71000	45.63	20250102	163400	-36.72	20240612	67800	52.51	20240214	1.64	N	078600	500	77 억		3165545	N	N	1400	N	00	N
57	20250116	090642	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	104900	2700	2	2.64	5932337100	56441	5.21	104400	106300	104100	132800	71600	102200	105106.87	20.45	0	-3714	110200	106200	100100	96100	90000	108200	98100	77	30600	500	73580	100	1	15480593	16239	2331.11	9.50	12	0.36	45.00	11045.00	163400	20240612	-35.80	67800	20240214	54.72	106300	-1.32	20250116	71000	47.75	20250102	163400	-35.80	20240612	67800	54.72	20240214	1.64	N	078600	500	77 억		3165545	N	N	1400	N	00	N
58	20250115	160638	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	102200	7200	2	7.58	107989480700	1078103	92.28	94500	104100	94000	123500	66500	95000	100167.74	20.27	0	-48692	108666	101832	91066	84232	73466	105250	87650	77	28500	500	68400	100	1	15480593	15821	2271.11	9.25	12	6.96	45.00	11045.00	163400	20240612	-37.45	67800	20240214	50.74	104100	-1.83	20250115	71000	43.94	20250102	163400	-37.45	20240612	67800	50.74	20240214	1.68	N	078600	500	77 억		3138651	N	N	1400	N	00	N
59	20250115	150640	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	102500	7500	2	7.89	105517440700	1053904	90.21	94500	104100	94000	123500	66500	95000	100123.19	20.27	0	-51475	108666	101832	91066	84232	73466	105250	87650	77	28500	500	68400	100	1	15480593	15868	2277.78	9.28	12	6.81	45.00	11045.00	163400	20240612	-37.27	67800	20240214	51.18	104100	-1.54	20250115	71000	44.37	20250102	163400	-37.27	20240612	67800	51.18	20240214	1.68	N	078600	500	77 억		3138651	N	N	1240	N	00	N
60	20250115	140637	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	102600	7600	2	8.00	97429359000	974535	83.41	94500	104100	94000	123500	66500	95000	99978.01	20.27	0	-54639	108666	101832	91066	84232	73466	105250	87650	77	28500	500	68400	100	1	15480593	15883	2280.00	9.29	12	6.30	45.00	11045.00	163400	20240612	-37.21	67800	20240214	51.33	104100	-1.44	20250115	71000	44.51	20250102	163400	-37.21	20240612	67800	51.33	20240214	1.68	N	078600	500	77 억		3138651	N	N	1240	N	00	N
61	20250115	130639	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	103000	8000	2	8.42	84644118600	850302	72.78	94500	103600	94000	123500	66500	95000	99548.86	20.27	0	-43682	108666	101832	91066	84232	73466	105250	87650	77	28500	500	68400	100	1	15480593	15945	2288.89	9.33	12	5.49	45.00	11045.00	163400	20240612	-36.96	67800	20240214	51.92	103600	-0.58	20250115	71000	45.07	20250102	163400	-36.96	20240612	67800	51.92	20240214	1.68	N	078600	500	77 억		3138651	N	N	1240	N	00	N
62	20250115	120632	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	101900	6900	2	7.26	71912079100	725929	62.13	94500	102000	94000	123500	66500	95000	99065.19	20.27	0	-19853	108666	101832	91066	84232	73466	105250	87650	77	28500	500	68400	100	1	15480593	15775	2264.44	9.23	12	4.69	45.00	11045.00	163400	20240612	-37.64	67800	20240214	50.29	102000	-0.10	20250115	71000	43.52	20250102	163400	-37.64	20240612	67800	50.29	20240214	1.68	N	078600	500	77 억		3138651	N	N	1240	N	00	N
63	20250115	110639	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	100000	5000	2	5.26	59306235200	600763	51.42	94500	100700	94000	123500	66500	95000	98721.56	20.27	0	-5724	108666	101832	91066	84232	73466	105250	87650	77	28500	500	68400	100	1	15480593	15481	2222.22	9.05	12	3.88	45.00	11045.00	163400	20240612	-38.80	67800	20240214	47.49	100700	-0.70	20250115	71000	40.85	20250102	163400	-38.80	20240612	67800	47.49	20240214	1.68	N	078600	500	77 억		3138651	N	N	1240	N	00	N
64	20250115	100639	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	98700	3700	2	3.89	46681197900	474288	40.60	94500	100700	94000	123500	66500	95000	98427.68	20.27	0	-24263	108666	101832	91066	84232	73466	105250	87650	77	28500	500	68400	100	1	15480593	15279	2193.33	8.94	12	3.06	45.00	11045.00	163400	20240612	-39.60	67800	20240214	45.58	100700	-1.99	20250115	71000	39.01	20250102	163400	-39.60	20240612	67800	45.58	20240214	1.68	N	078600	500	77 억		3138651	N	N	1240	N	00	N
65	20250115	090642	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	97400	2400	2	2.53	11707129600	120114	10.28	94500	99300	94000	123500	66500	95000	97478.06	20.27	0	-3958	108666	101832	91066	84232	73466	105250	87650	77	28500	500	68400	100	1	15480593	15078	2164.44	8.82	12	0.78	45.00	11045.00	163400	20240612	-40.39	67800	20240214	43.66	99300	-1.91	20250115	71000	37.18	20250102	163400	-40.39	20240612	67800	43.66	20240214	1.68	N	078600	500	77 억		3138651	N	N	1240	N	00	N
66	20250114	160625	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	95000	15700	2	19.80	106802454200	1158722	1318.78	80300	97900	80300	103000	55600	79300	92168.50	19.87	0	40484	82500	80900	80100	78500	77700	80500	78100	77	23700	500	57090	100	1	15480593	14707	2111.11	8.60	12	7.48	45.00	11045.00	163400	20240612	-41.86	67800	20240214	40.12	97900	-2.96	20250114	71000	33.80	20250102	163400	-41.86	20240612	67800	40.12	20240214	1.70	N	078600	500	77 억		3075255	N	N	1239	N	00	N
67	20250114	150636	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	96200	16900	2	21.31	95346806200	1038918	1182.43	80300	97900	80300	103000	55600	79300	91775.10	19.87	0	29899	82500	80900	80100	78500	77700	80500	78100	77	23700	500	57090	100	1	15480593	14892	2137.78	8.71	12	6.71	45.00	11045.00	163400	20240612	-41.13	67800	20240214	41.89	97900	-1.74	20250114	71000	35.49	20250102	163400	-41.13	20240612	67800	41.89	20240214	1.70	N	078600	500	77 억		3075255	N	N	1315	N	00	N
68	20250114	140635	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	93200	13900	2	17.53	55648832800	624828	711.14	80300	95000	80300	103000	55600	79300	89062.64	19.87	0	32633	82500	80900	80100	78500	77700	80500	78100	77	23700	500	57090	100	1	15480593	14428	2071.11	8.44	12	4.04	45.00	11045.00	163400	20240612	-42.96	67800	20240214	37.46	95000	-1.89	20250114	71000	31.27	20250102	163400	-42.96	20240612	67800	37.46	20240214	1.70	N	078600	500	77 억		3075255	N	N	1315	N	00	N
69	20250114	130635	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	87400	8100	2	10.21	21425734400	252196	287.03	80300	87600	80300	103000	55600	79300	84956.68	19.87	0	52695	82500	80900	80100	78500	77700	80500	78100	77	23700	500	57090	100	1	15480593	13530	1942.22	7.91	12	1.63	45.00	11045.00	163400	20240612	-46.51	67800	20240214	28.91	87600	-0.23	20250114	71000	23.10	20250102	163400	-46.51	20240612	67800	28.91	20240214	1.70	N	078600	500	77 억		3075255	N	N	1315	N	00	N
70	20250114	120632	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	86200	6900	2	8.70	16678065300	197566	224.86	80300	86900	80300	103000	55600	79300	84417.69	19.87	0	43068	82500	80900	80100	78500	77700	80500	78100	77	23700	500	57090	100	1	15480593	13344	1915.56	7.80	12	1.28	45.00	11045.00	163400	20240612	-47.25	67800	20240214	27.14	86900	-0.81	20250114	71000	21.41	20250102	163400	-47.25	20240612	67800	27.14	20240214	1.70	N	078600	500	77 억		3075255	N	N	1315	N	00	N
71	20250114	110634	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	84600	5300	2	6.68	13802360900	163971	186.62	80300	86900	80300	103000	55600	79300	84175.62	19.87	0	37197	82500	80900	80100	78500	77700	80500	78100	77	23700	500	57090	100	1	15480593	13097	1880.00	7.66	12	1.06	45.00	11045.00	163400	20240612	-48.23	67800	20240214	24.78	86900	-2.65	20250114	71000	19.15	20250102	163400	-48.23	20240612	67800	24.78	20240214	1.70	N	078600	500	77 억		3075255	N	N	1315	N	00	N
72	20250114	100632	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	82900	3600	2	4.54	4477267100	54415	61.93	80300	83100	80300	103000	55600	79300	82280.02	19.87	0	9454	82500	80900	80100	78500	77700	80500	78100	77	23700	500	57090	100	1	15480593	12833	1842.22	7.51	12	0.35	45.00	11045.00	163400	20240612	-49.27	67800	20240214	22.27	84800	-2.24	20250109	71000	16.76	20250102	163400	-49.27	20240612	67800	22.27	20240214	1.70	N	078600	500	77 억		3075255	N	N	1315	N	00	N
73	20250114	090634	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	82200	2900	2	3.66	1653783800	20111	22.89	80300	83100	80300	103000	55600	79300	82232.80	19.87	0	7342	82500	80900	80100	78500	77700	80500	78100	77	23700	500	57090	100	1	15480593	12725	1826.67	7.44	12	0.13	45.00	11045.00	163400	20240612	-49.69	67800	20240214	21.24	84800	-3.07	20250109	71000	15.77	20250102	163400	-49.69	20240612	67800	21.24	20240214	1.70	N	078600	500	77 억		3075255	N	N	1315	N	00	N
74	20250113	160627	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	79300	-1000	5	-1.25	6960477700	86759	95.05	80300	81700	79300	104300	56300	80300	80227.97	19.89	0	-9442	83433	81866	81033	79466	78633	81450	79050	77	24000	500	57810	100	1	15480593	12276	1762.22	7.18	12	0.56	45.00	11045.00	163400	20240612	-51.47	67800	20240214	16.96	84800	-6.49	20250109	71000	11.69	20250102	163400	-51.47	20240612	67800	16.96	20240214	1.68	N	078600	500	77 억		3078926	N	N	1313	N	00	N
75	20250113	150629	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	79800	-500	5	-0.62	6211498100	77332	84.72	80300	81700	79600	104300	56300	80300	80322.57	19.89	0	-6675	83433	81866	81033	79466	78633	81450	79050	77	24000	500	57810	100	1	15480593	12354	1773.33	7.22	12	0.50	45.00	11045.00	163400	20240612	-51.16	67800	20240214	17.70	84800	-5.90	20250109	71000	12.39	20250102	163400	-51.16	20240612	67800	17.70	20240214	1.68	N	078600	500	77 억		3078926	N	N	1107	N	00	N
76	20250113	140622	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	79900	-400	5	-0.50	5617606700	69884	76.56	80300	81700	79600	104300	56300	80300	80385.11	19.89	0	-3910	83433	81866	81033	79466	78633	81450	79050	77	24000	500	57810	100	1	15480593	12369	1775.56	7.23	12	0.45	45.00	11045.00	163400	20240612	-51.10	67800	20240214	17.85	84800	-5.78	20250109	71000	12.54	20250102	163400	-51.10	20240612	67800	17.85	20240214	1.68	N	078600	500	77 억		3078926	N	N	1107	N	00	N
77	20250113	130620	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	80000	-300	5	-0.37	5273579900	65577	71.85	80300	81700	79600	104300	56300	80300	80418.70	19.89	0	-2773	83433	81866	81033	79466	78633	81450	79050	77	24000	500	57810	100	1	15480593	12384	1777.78	7.24	12	0.42	45.00	11045.00	163400	20240612	-51.04	67800	20240214	17.99	84800	-5.66	20250109	71000	12.68	20250102	163400	-51.04	20240612	67800	17.99	20240214	1.68	N	078600	500	77 억		3078926	N	N	1107	N	00	N
78	20250113	120622	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	80500	200	2	0.25	4922552200	61197	67.05	80300	81700	79600	104300	56300	80300	80438.51	19.89	0	-1201	83433	81866	81033	79466	78633	81450	79050	77	24000	500	57810	100	1	15480593	12462	1788.89	7.29	12	0.40	45.00	11045.00	163400	20240612	-50.73	67800	20240214	18.73	84800	-5.07	20250109	71000	13.38	20250102	163400	-50.73	20240612	67800	18.73	20240214	1.68	N	078600	500	77 억		3078926	N	N	1107	N	00	N
79	20250113	110621	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	79700	-600	5	-0.75	4641868000	57698	63.21	80300	81700	79600	104300	56300	80300	80451.93	19.89	0	-1092	83433	81866	81033	79466	78633	81450	79050	77	24000	500	57810	100	1	15480593	12338	1771.11	7.22	12	0.37	45.00	11045.00	163400	20240612	-51.22	67800	20240214	17.55	84800	-6.01	20250109	71000	12.25	20250102	163400	-51.22	20240612	67800	17.55	20240214	1.68	N	078600	500	77 억		3078926	N	N	1107	N	00	N
80	20250113	100620	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	81400	1100	2	1.37	3299203400	40982	44.90	80300	81700	79700	104300	56300	80300	80505.29	19.89	0	3083	83433	81866	81033	79466	78633	81450	79050	77	24000	500	57810	100	1	15480593	12601	1808.89	7.37	12	0.26	45.00	11045.00	163400	20240612	-50.18	67800	20240214	20.06	84800	-4.01	20250109	71000	14.65	20250102	163400	-50.18	20240612	67800	20.06	20240214	1.68	N	078600	500	77 억		3078926	N	N	1107	N	00	N
81	20250113	090625	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	80000	-300	5	-0.37	739509500	9232	10.11	80300	80600	79800	104300	56300	80300	80095.93	19.89	0	1810	83433	81866	81033	79466	78633	81450	79050	77	24000	500	57810	100	1	15480593	12384	1777.78	7.24	12	0.06	45.00	11045.00	163400	20240612	-51.04	67800	20240214	17.99	84800	-5.66	20250109	71000	12.68	20250102	163400	-51.04	20240612	67800	17.99	20240214	1.68	N	078600	500	77 억		3078926	N	N	1107	N	00	N
82	20250110	160613	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	80300	-2400	5	-2.90	7331868700	90464	65.24	82500	82600	80200	107500	57900	82700	81047.87	19.81	0	4941	86300	84500	83000	81200	79700	83750	80450	77	24800	500	59540	100	1	15480593	12431	1784.44	7.27	12	0.58	45.00	11045.00	163400	20240612	-50.86	67800	20240214	18.44	84800	-5.31	20250109	71000	13.10	20250102	163400	-50.86	20240612	67800	18.44	20240214	1.64	N	078600	500	77 억		3067022	N	N	1107	N	00	N
83	20250110	150616	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	80600	-2100	5	-2.54	6652870100	82023	59.16	82500	82600	80200	107500	57900	82700	81109.79	19.81	0	5579	86300	84500	83000	81200	79700	83750	80450	77	24800	500	59540	100	1	15480593	12477	1791.11	7.30	12	0.53	45.00	11045.00	163400	20240612	-50.67	67800	20240214	18.88	84800	-4.95	20250109	71000	13.52	20250102	163400	-50.67	20240612	67800	18.88	20240214	1.64	N	078600	500	77 억		3067022	N	N	714	N	00	N
84	20250110	140619	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	81000	-1700	5	-2.06	5925291200	73036	52.68	82500	82600	80200	107500	57900	82700	81128.34	19.81	0	3681	86300	84500	83000	81200	79700	83750	80450	77	24800	500	59540	100	1	15480593	12539	1800.00	7.33	12	0.47	45.00	11045.00	163400	20240612	-50.43	67800	20240214	19.47	84800	-4.48	20250109	71000	14.08	20250102	163400	-50.43	20240612	67800	19.47	20240214	1.64	N	078600	500	77 억		3067022	N	N	714	N	00	N
85	20250110	130617	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	80700	-2000	5	-2.42	5411524700	66674	48.09	82500	82600	80200	107500	57900	82700	81163.92	19.81	0	2941	86300	84500	83000	81200	79700	83750	80450	77	24800	500	59540	100	1	15480593	12493	1793.33	7.31	12	0.43	45.00	11045.00	163400	20240612	-50.61	67800	20240214	19.03	84800	-4.83	20250109	71000	13.66	20250102	163400	-50.61	20240612	67800	19.03	20240214	1.64	N	078600	500	77 억		3067022	N	N	714	N	00	N
86	20250110	120618	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	80700	-2000	5	-2.42	4738260200	58353	42.09	82500	82600	80200	107500	57900	82700	81199.92	19.81	0	1483	86300	84500	83000	81200	79700	83750	80450	77	24800	500	59540	100	1	15480593	12493	1793.33	7.31	12	0.38	45.00	11045.00	163400	20240612	-50.61	67800	20240214	19.03	84800	-4.83	20250109	71000	13.66	20250102	163400	-50.61	20240612	67800	19.03	20240214	1.64	N	078600	500	77 억		3067022	N	N	714	N	00	N
87	20250110	110617	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	80900	-1800	5	-2.18	3154806400	38718	27.92	82500	82600	80800	107500	57900	82700	81481.62	19.81	0	-4569	86300	84500	83000	81200	79700	83750	80450	77	24800	500	59540	100	1	15480593	12524	1797.78	7.32	12	0.25	45.00	11045.00	163400	20240612	-50.49	67800	20240214	19.32	84800	-4.60	20250109	71000	13.94	20250102	163400	-50.49	20240612	67800	19.32	20240214	1.64	N	078600	500	77 억		3067022	N	N	714	N	00	N
88	20250110	100615	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	81600	-1100	5	-1.33	2487707600	30502	22.00	82500	82600	80800	107500	57900	82700	81558.80	19.81	0	-4591	86300	84500	83000	81200	79700	83750	80450	77	24800	500	59540	100	1	15480593	12632	1813.33	7.39	12	0.20	45.00	11045.00	163400	20240612	-50.06	67800	20240214	20.35	84800	-3.77	20250109	71000	14.93	20250102	163400	-50.06	20240612	67800	20.35	20240214	1.64	N	078600	500	77 억		3067022	N	N	714	N	00	N
89	20250110	090619	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	81900	-800	5	-0.97	537267300	6557	4.73	82500	82500	81600	107500	57900	82700	81937.86	19.81	0	-2949	86300	84500	83000	81200	79700	83750	80450	77	24800	500	59540	100	1	15480593	12679	1820.00	7.42	12	0.04	45.00	11045.00	163400	20240612	-49.88	67800	20240214	20.80	84800	-3.42	20250109	71000	15.35	20250102	163400	-49.88	20240612	67800	20.80	20240214	1.64	N	078600	500	77 억		3067022	N	N	714	N	00	N
90	20250109	160613	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	82700	-100	5	-0.12	11468143200	137881	113.22	83600	84800	81500	107600	58000	82800	83174.40	19.80	0	-16292	86000	84400	82100	80500	78200	85200	81300	77	24800	500	59610	100	1	15480593	12802	1837.78	7.49	12	0.89	45.00	11045.00	163400	20240612	-49.39	67800	20240214	21.98	84800	-2.48	20250109	71000	16.48	20250102	163400	-49.39	20240612	67800	21.98	20240214	1.62	N	078600	500	77 억		3064598	N	N	714	N	00	N
91	20250109	150616	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	83200	400	2	0.48	10263008800	123336	101.28	83600	84800	81500	107600	58000	82800	83211.79	19.80	0	-16126	86000	84400	82100	80500	78200	85200	81300	77	24800	500	59610	100	1	15480593	12880	1848.89	7.53	12	0.80	45.00	11045.00	163400	20240612	-49.08	67800	20240214	22.71	84800	-1.89	20250109	71000	17.18	20250102	163400	-49.08	20240612	67800	22.71	20240214	1.62	N	078600	500	77 억		3064598	N	N	2132	N	00	N
92	20250109	140616	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	82400	-400	5	-0.48	8933523100	107297	88.11	83600	84800	81500	107600	58000	82800	83259.77	19.80	0	-17126	86000	84400	82100	80500	78200	85200	81300	77	24800	500	59610	100	1	15480593	12756	1831.11	7.46	12	0.69	45.00	11045.00	163400	20240612	-49.57	67800	20240214	21.53	84800	-2.83	20250109	71000	16.06	20250102	163400	-49.57	20240612	67800	21.53	20240214	1.62	N	078600	500	77 억		3064598	N	N	2132	N	00	N
93	20250109	130615	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	82800	0	3	0.00	7585326200	90893	74.64	83600	84800	82300	107600	58000	82800	83453.37	19.80	0	-15138	86000	84400	82100	80500	78200	85200	81300	77	24800	500	59610	100	1	15480593	12818	1840.00	7.50	12	0.59	45.00	11045.00	163400	20240612	-49.33	67800	20240214	22.12	84800	-2.36	20250109	71000	16.62	20250102	163400	-49.33	20240612	67800	22.12	20240214	1.62	N	078600	500	77 억		3064598	N	N	2132	N	00	N
94	20250109	120614	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	83100	300	2	0.36	6721900900	80480	66.09	83600	84800	82300	107600	58000	82800	83522.63	19.80	0	-16779	86000	84400	82100	80500	78200	85200	81300	77	24800	500	59610	100	1	15480593	12864	1846.67	7.52	12	0.52	45.00	11045.00	163400	20240612	-49.14	67800	20240214	22.57	84800	-2.00	20250109	71000	17.04	20250102	163400	-49.14	20240612	67800	22.57	20240214	1.62	N	078600	500	77 억		3064598	N	N	2132	N	00	N
95	20250109	110616	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	83000	200	2	0.24	5657150900	67646	55.55	83600	84800	82300	107600	58000	82800	83628.77	19.80	0	-16544	86000	84400	82100	80500	78200	85200	81300	77	24800	500	59610	100	1	15480593	12849	1844.44	7.51	12	0.44	45.00	11045.00	163400	20240612	-49.20	67800	20240214	22.42	84800	-2.12	20250109	71000	16.90	20250102	163400	-49.20	20240612	67800	22.42	20240214	1.62	N	078600	500	77 억		3064598	N	N	2132	N	00	N
96	20250109	100615	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	83800	1000	2	1.21	3719744300	44536	36.57	83600	84800	82300	107600	58000	82800	83522.21	19.80	0	-7235	86000	84400	82100	80500	78200	85200	81300	77	24800	500	59610	100	1	15480593	12973	1862.22	7.59	12	0.29	45.00	11045.00	163400	20240612	-48.71	67800	20240214	23.60	84800	-1.18	20250109	71000	18.03	20250102	163400	-48.71	20240612	67800	23.60	20240214	1.62	N	078600	500	77 억		3064598	N	N	2132	N	00	N
97	20250109	090619	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	82800	0	3	0.00	737076900	8890	7.30	83600	83600	82300	107600	58000	82800	82910.80	19.80	0	-2085	86000	84400	82100	80500	78200	85200	81300	77	24800	500	59610	100	1	15480593	12818	1840.00	7.50	12	0.06	45.00	11045.00	163400	20240612	-49.33	67800	20240214	22.12	83700	-1.08	20250108	71000	16.62	20250102	163400	-49.33	20240612	67800	22.12	20240214	1.62	N	078600	500	77 억		3064598	N	N	2132	N	00	N
98	20250108	160609	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	82800	1600	2	1.97	9943334000	120780	84.39	81000	83700	79800	105500	56900	81200	82326.57	19.81	0	-2994	84533	82866	81833	80166	79133	82350	79650	77	24300	500	58460	100	1	15480593	12818	1840.00	7.50	12	0.78	45.00	11045.00	163400	20240612	-49.33	67800	20240214	22.12	83700	-1.08	20250108	71000	16.62	20250102	163400	-49.33	20240612	67800	22.12	20240214	1.54	N	078600	500	77 억		3067139	N	N	2116	N	00	N
99	20250108	150612	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	82800	1600	2	1.97	9183995500	111616	77.99	81000	83700	79800	105500	56900	81200	82283.12	19.81	0	-4078	84533	82866	81833	80166	79133	82350	79650	77	24300	500	58460	100	1	15480593	12818	1840.00	7.50	12	0.72	45.00	11045.00	163400	20240612	-49.33	67800	20240214	22.12	83700	-1.08	20250108	71000	16.62	20250102	163400	-49.33	20240612	67800	22.12	20240214	1.54	N	078600	500	77 억		3067139	N	N	1249	N	00	N
100	20250108	140614	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	82800	1600	2	1.97	8363358500	101699	71.06	81000	83700	79800	105500	56900	81200	82237.49	19.81	0	-3284	84533	82866	81833	80166	79133	82350	79650	77	24300	500	58460	100	1	15480593	12818	1840.00	7.50	12	0.66	45.00	11045.00	163400	20240612	-49.33	67800	20240214	22.12	83700	-1.08	20250108	71000	16.62	20250102	163400	-49.33	20240612	67800	22.12	20240214	1.54	N	078600	500	77 억		3067139	N	N	1249	N	00	N
101	20250108	130614	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	82800	1600	2	1.97	7383008400	89863	62.79	81000	83700	79800	105500	56900	81200	82159.64	19.81	0	-2090	84533	82866	81833	80166	79133	82350	79650	77	24300	500	58460	100	1	15480593	12818	1840.00	7.50	12	0.58	45.00	11045.00	163400	20240612	-49.33	67800	20240214	22.12	83700	-1.08	20250108	71000	16.62	20250102	163400	-49.33	20240612	67800	22.12	20240214	1.54	N	078600	500	77 억		3067139	N	N	1249	N	00	N
102	20250108	120610	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	83000	1800	2	2.22	6349995300	77389	54.07	81000	83700	79800	105500	56900	81200	82054.14	19.81	0	2189	84533	82866	81833	80166	79133	82350	79650	77	24300	500	58460	100	1	15480593	12849	1844.44	7.51	12	0.50	45.00	11045.00	163400	20240612	-49.20	67800	20240214	22.42	83700	-0.84	20250108	71000	16.90	20250102	163400	-49.20	20240612	67800	22.42	20240214	1.54	N	078600	500	77 억		3067139	N	N	1249	N	00	N
103	20250108	110611	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	82700	1500	2	1.85	5397066700	65901	46.05	81000	83700	79800	105500	56900	81200	81897.73	19.81	0	540	84533	82866	81833	80166	79133	82350	79650	77	24300	500	58460	100	1	15480593	12802	1837.78	7.49	12	0.43	45.00	11045.00	163400	20240612	-49.39	67800	20240214	21.98	83700	-1.19	20250108	71000	16.48	20250102	163400	-49.39	20240612	67800	21.98	20240214	1.54	N	078600	500	77 억		3067139	N	N	1249	N	00	N
104	20250108	100612	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	81100	-100	5	-0.12	2435471500	30133	21.05	81000	81500	79800	105500	56900	81200	80822.71	19.81	0	-799	84533	82866	81833	80166	79133	82350	79650	77	24300	500	58460	100	1	15480593	12555	1802.22	7.34	12	0.19	45.00	11045.00	163400	20240612	-50.37	67800	20240214	19.62	83500	-2.87	20250107	71000	14.23	20250102	163400	-50.37	20240612	67800	19.62	20240214	1.54	N	078600	500	77 억		3067139	N	N	1249	N	00	N
105	20250108	090613	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	80900	-300	5	-0.37	502107700	6229	4.35	81000	81100	79800	105500	56900	81200	80597.63	19.81	0	1591	84533	82866	81833	80166	79133	82350	79650	77	24300	500	58460	100	1	15480593	12524	1797.78	7.32	12	0.04	45.00	11045.00	163400	20240612	-50.49	67800	20240214	19.32	83500	-3.11	20250107	71000	13.94	20250102	163400	-50.49	20240612	67800	19.32	20240214	1.54	N	078600	500	77 억		3067139	N	N	1249	N	00	N
106	20250107	160607	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	81200	200	2	0.25	11723902100	142602	61.82	81500	83500	80800	105300	56700	81000	82215.07	19.85	0	-12380	83600	82300	80000	78700	76400	82950	79350	77	24300	500	58320	100	1	15480593	12570	1804.44	7.35	12	0.92	45.00	11045.00	163400	20240612	-50.31	67800	20240214	19.76	83500	-2.75	20250107	71000	14.37	20250102	163400	-50.31	20240612	67800	19.76	20240214	1.60	N	078600	500	77 억		3073239	N	N	1249	N	00	N
107	20250107	150608	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	81100	100	2	0.12	11161501400	135675	58.82	81500	83500	80800	105300	56700	81000	82266.46	19.85	0	-12260	83600	82300	80000	78700	76400	82950	79350	77	24300	500	58320	100	1	15480593	12555	1802.22	7.34	12	0.88	45.00	11045.00	163400	20240612	-50.37	67800	20240214	19.62	83500	-2.87	20250107	71000	14.23	20250102	163400	-50.37	20240612	67800	19.62	20240214	1.60	N	078600	500	77 억		3073239	N	N	1425	N	00	N
108	20250107	140607	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	82100	1100	2	1.36	9496768100	115201	49.94	81500	83500	81000	105300	56700	81000	82436.51	19.85	0	-11228	83600	82300	80000	78700	76400	82950	79350	77	24300	500	58320	100	1	15480593	12710	1824.44	7.43	12	0.74	45.00	11045.00	163400	20240612	-49.76	67800	20240214	21.09	83500	-1.68	20250107	71000	15.63	20250102	163400	-49.76	20240612	67800	21.09	20240214	1.60	N	078600	500	77 억		3073239	N	N	1425	N	00	N
109	20250107	130608	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	82400	1400	2	1.73	8624081500	104576	45.34	81500	83500	81000	105300	56700	81000	82467.12	19.85	0	-8232	83600	82300	80000	78700	76400	82950	79350	77	24300	500	58320	100	1	15480593	12756	1831.11	7.46	12	0.68	45.00	11045.00	163400	20240612	-49.57	67800	20240214	21.53	83500	-1.32	20250107	71000	16.06	20250102	163400	-49.57	20240612	67800	21.53	20240214	1.60	N	078600	500	77 억		3073239	N	N	1425	N	00	N
110	20250107	120608	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	82600	1600	2	1.98	7877102900	95515	41.41	81500	83500	81000	105300	56700	81000	82469.80	19.85	0	-5932	83600	82300	80000	78700	76400	82950	79350	77	24300	500	58320	100	1	15480593	12787	1835.56	7.48	12	0.62	45.00	11045.00	163400	20240612	-49.45	67800	20240214	21.83	83500	-1.08	20250107	71000	16.34	20250102	163400	-49.45	20240612	67800	21.83	20240214	1.60	N	078600	500	77 억		3073239	N	N	1425	N	00	N
111	20250107	110605	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	82500	1500	2	1.85	6969086000	84508	36.64	81500	83500	81000	105300	56700	81000	82466.58	19.85	0	-4072	83600	82300	80000	78700	76400	82950	79350	77	24300	500	58320	100	1	15480593	12771	1833.33	7.47	12	0.55	45.00	11045.00	163400	20240612	-49.51	67800	20240214	21.68	83500	-1.20	20250107	71000	16.20	20250102	163400	-49.51	20240612	67800	21.68	20240214	1.60	N	078600	500	77 억		3073239	N	N	1425	N	00	N
112	20250107	100609	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	82200	1200	2	1.48	5559284400	67344	29.20	81500	83500	81000	105300	56700	81000	82550.55	19.85	0	937	83600	82300	80000	78700	76400	82950	79350	77	24300	500	58320	100	1	15480593	12725	1826.67	7.44	12	0.44	45.00	11045.00	163400	20240612	-49.69	67800	20240214	21.24	83500	-1.56	20250107	71000	15.77	20250102	163400	-49.69	20240612	67800	21.24	20240214	1.60	N	078600	500	77 억		3073239	N	N	1425	N	00	N
113	20250107	090609	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	82200	1200	2	1.48	1040444400	12691	5.50	81500	83000	81000	105300	56700	81000	81982.85	19.85	0	-5301	83600	82300	80000	78700	76400	82950	79350	77	24300	500	58320	100	1	15480593	12725	1826.67	7.44	12	0.08	45.00	11045.00	163400	20240612	-49.69	67800	20240214	21.24	83000	-0.96	20250107	71000	15.77	20250102	163400	-49.69	20240612	67800	21.24	20240214	1.60	N	078600	500	77 억		3073239	N	N	1425	N	00	N
114	20250106	160601	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	81000	4500	2	5.88	18441618600	229839	136.11	77800	81300	77700	99400	53600	76500	80236.96	19.91	0	-38768	80833	78666	75533	73366	70233	79750	74450	77	22900	500	55080	100	1	15480593	12539	1800.00	7.33	12	1.48	45.00	11045.00	163400	20240612	-50.43	67800	20240214	19.47	81300	-0.37	20250106	71000	14.08	20250102	163400	-50.43	20240612	67800	19.47	20240214	1.58	N	078600	500	77 억		3082859	N	N	1425	N	00	N
115	20250106	150602	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	81100	4600	2	6.01	17603261400	219499	129.98	77800	81300	77700	99400	53600	76500	80197.46	19.91	0	-36591	80833	78666	75533	73366	70233	79750	74450	77	22900	500	55080	100	1	15480593	12555	1802.22	7.34	12	1.42	45.00	11045.00	163400	20240612	-50.37	67800	20240214	19.62	81300	-0.25	20250106	71000	14.23	20250102	163400	-50.37	20240612	67800	19.62	20240214	1.58	N	078600	500	77 억		3082859	N	N	1736	N	00	N
116	20250106	140601	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	80100	3600	2	4.71	13633577700	170337	100.87	77800	81300	77700	99400	53600	76500	80038.85	19.91	0	-27301	80833	78666	75533	73366	70233	79750	74450	77	22900	500	55080	100	1	15480593	12400	1780.00	7.25	12	1.10	45.00	11045.00	163400	20240612	-50.98	67800	20240214	18.14	81300	-1.48	20250106	71000	12.82	20250102	163400	-50.98	20240612	67800	18.14	20240214	1.58	N	078600	500	77 억		3082859	N	N	1736	N	00	N
117	20250106	130559	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	80500	4000	2	5.23	12676034500	158386	93.79	77800	81300	77700	99400	53600	76500	80032.54	19.91	0	-21460	80833	78666	75533	73366	70233	79750	74450	77	22900	500	55080	100	1	15480593	12462	1788.89	7.29	12	1.02	45.00	11045.00	163400	20240612	-50.73	67800	20240214	18.73	81300	-0.98	20250106	71000	13.38	20250102	163400	-50.73	20240612	67800	18.73	20240214	1.58	N	078600	500	77 억		3082859	N	N	1736	N	00	N
118	20250106	120557	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	80700	4200	2	5.49	11853642600	148180	87.75	77800	81300	77700	99400	53600	76500	79994.89	19.91	0	-18316	80833	78666	75533	73366	70233	79750	74450	77	22900	500	55080	100	1	15480593	12493	1793.33	7.31	12	0.96	45.00	11045.00	163400	20240612	-50.61	67800	20240214	19.03	81300	-0.74	20250106	71000	13.66	20250102	163400	-50.61	20240612	67800	19.03	20240214	1.58	N	078600	500	77 억		3082859	N	N	1736	N	00	N
119	20250106	110558	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	80800	4300	2	5.62	10525361400	131715	78.00	77800	81300	77700	99400	53600	76500	79910.12	19.91	0	-15116	80833	78666	75533	73366	70233	79750	74450	77	22900	500	55080	100	1	15480593	12508	1795.56	7.32	12	0.85	45.00	11045.00	163400	20240612	-50.55	67800	20240214	19.17	81300	-0.62	20250106	71000	13.80	20250102	163400	-50.55	20240612	67800	19.17	20240214	1.58	N	078600	500	77 억		3082859	N	N	1736	N	00	N
120	20250106	100557	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	80900	4400	2	5.75	7962027700	99772	59.08	77800	81300	77700	99400	53600	76500	79802.23	19.91	0	-12348	80833	78666	75533	73366	70233	79750	74450	77	22900	500	55080	100	1	15480593	12524	1797.78	7.32	12	0.64	45.00	11045.00	163400	20240612	-50.49	67800	20240214	19.32	81300	-0.49	20250106	71000	13.94	20250102	163400	-50.49	20240612	67800	19.32	20240214	1.58	N	078600	500	77 억		3082859	N	N	1736	N	00	N
121	20250106	090555	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	79100	2600	2	3.40	1887910200	23918	14.16	77800	79900	77700	99400	53600	76500	78932.61	19.91	0	-4362	80833	78666	75533	73366	70233	79750	74450	77	22900	500	55080	100	1	15480593	12245	1757.78	7.16	12	0.15	45.00	11045.00	163400	20240612	-51.59	67800	20240214	16.67	79900	-1.00	20250106	71000	11.41	20250102	163400	-51.59	20240612	67800	16.67	20240214	1.58	N	078600	500	77 억		3082859	N	N	1736	N	00	N
122	20250103	160554	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	76500	4100	2	5.66	12854436800	167969	121.80	72500	77700	72400	94100	50700	72400	76529.10	19.67	0	53946	76533	74466	72733	70666	68933	73600	69800	77	21700	500	52120	100	1	15480593	11843	1700.00	6.93	12	1.09	45.00	11045.00	163400	20240612	-53.18	67800	20240214	12.83	77700	-1.54	20250103	71000	7.75	20250102	163400	-53.18	20240612	67800	12.83	20240214	1.59	N	078600	500	77 억		3045066	N	N	1736	N	00	N
123	20250103	150556	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	76600	4200	2	5.80	12313342700	160893	116.67	72500	77700	72400	94100	50700	72400	76531.71	19.67	0	53639	76533	74466	72733	70666	68933	73600	69800	77	21700	500	52120	100	1	15480593	11858	1702.22	6.94	12	1.04	45.00	11045.00	163400	20240612	-53.12	67800	20240214	12.98	77700	-1.42	20250103	71000	7.89	20250102	163400	-53.12	20240612	67800	12.98	20240214	1.59	N	078600	500	77 억		3045066	N	N	421	N	00	N
124	20250103	140556	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	76500	4100	2	5.66	11694197600	152766	110.78	72500	77700	72400	94100	50700	72400	76550.23	19.67	0	52513	76533	74466	72733	70666	68933	73600	69800	77	21700	500	52120	100	1	15480593	11843	1700.00	6.93	12	0.99	45.00	11045.00	163400	20240612	-53.18	67800	20240214	12.83	77700	-1.54	20250103	71000	7.75	20250102	163400	-53.18	20240612	67800	12.83	20240214	1.59	N	078600	500	77 억		3045066	N	N	421	N	00	N
125	20250103	130556	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	77400	5000	2	6.91	9874907100	129003	93.55	72500	77700	72400	94100	50700	72400	76548.47	19.67	0	45830	76533	74466	72733	70666	68933	73600	69800	77	21700	500	52120	100	1	15480593	11982	1720.00	7.01	12	0.83	45.00	11045.00	163400	20240612	-52.63	67800	20240214	14.16	77700	-0.39	20250103	71000	9.01	20250102	163400	-52.63	20240612	67800	14.16	20240214	1.59	N	078600	500	77 억		3045066	N	N	421	N	00	N
126	20250103	120554	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	77600	5200	2	7.18	9006516300	117783	85.41	72500	77700	72400	94100	50700	72400	76467.65	19.67	0	41560	76533	74466	72733	70666	68933	73600	69800	77	21700	500	52120	100	1	15480593	12013	1724.44	7.03	12	0.76	45.00	11045.00	163400	20240612	-52.51	67800	20240214	14.45	77700	-0.13	20250103	71000	9.30	20250102	163400	-52.51	20240612	67800	14.45	20240214	1.59	N	078600	500	77 억		3045066	N	N	421	N	00	N
127	20250103	110555	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	77300	4900	2	6.77	7813049800	102357	74.22	72500	77500	72400	94100	50700	72400	76332.06	19.67	0	32115	76533	74466	72733	70666	68933	73600	69800	77	21700	500	52120	100	1	15480593	11966	1717.78	7.00	12	0.66	45.00	11045.00	163400	20240612	-52.69	67800	20240214	14.01	77500	-0.26	20250103	71000	8.87	20250102	163400	-52.69	20240612	67800	14.01	20240214	1.59	N	078600	500	77 억		3045066	N	N	421	N	00	N
128	20250103	100553	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	76300	3900	2	5.39	5579328600	73356	53.19	72500	77200	72400	94100	50700	72400	76059.14	19.67	0	26417	76533	74466	72733	70666	68933	73600	69800	77	21700	500	52120	100	1	15480593	11812	1695.56	6.91	12	0.47	45.00	11045.00	163400	20240612	-53.30	67800	20240214	12.54	77200	-1.17	20250103	71000	7.46	20250102	163400	-53.30	20240612	67800	12.54	20240214	1.59	N	078600	500	77 억		3045066	N	N	421	N	00	N
129	20250103	090555	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	75400	3000	2	4.14	962447600	12978	9.41	72500	75500	72400	94100	50700	72400	74162.38	19.67	0	7179	76533	74466	72733	70666	68933	73600	69800	77	21700	500	52120	100	1	15480593	11672	1675.56	6.83	12	0.08	45.00	11045.00	163400	20240612	-53.86	67800	20240214	11.21	75500	-0.13	20250103	71000	6.20	20250102	163400	-53.86	20240612	67800	11.21	20240214	1.59	N	078600	500	77 억		3045066	N	N	421	N	00	N
130	20250102	160551	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	72400	-2400	5	-3.21	9897658700	136786	186.50	74500	74800	71000	97200	52400	74800	72358.64	19.72	0	-9880	77466	76132	75166	73832	72866	76800	74500	77	22400	500	53850	100	1	15480593	11208	1608.89	6.56	12	0.88	45.00	11045.00	163400	20240612	-55.69	67800	20240214	6.78	74800	-3.21	20250102	71000	1.97	20250102	163400	-55.69	20240612	67800	6.78	20240214	1.62	N	078600	500	77 억		3053365	N	N	421	N	00	N
131	20250102	150552	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	72700	-2100	5	-2.81	9367989700	129474	176.53	74500	74800	71000	97200	52400	74800	72354.22	19.72	0	-8883	77466	76132	75166	73832	72866	76800	74500	77	22400	500	53850	100	1	15480593	11254	1615.56	6.58	12	0.84	45.00	11045.00	163400	20240612	-55.51	67800	20240214	7.23	74800	-2.81	20250102	71000	2.39	20250102	163400	-55.51	20240612	67800	7.23	20240214	1.62	N	078600	500	77 억		3053365	N	N	647	N	00	N
132	20250102	140549	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	72200	-2600	5	-3.48	8879466700	122741	167.35	74500	74800	71000	97200	52400	74800	72343.12	19.72	0	-10320	77466	76132	75166	73832	72866	76800	74500	77	22400	500	53850	100	1	15480593	11177	1604.44	6.54	12	0.79	45.00	11045.00	163400	20240612	-55.81	67800	20240214	6.49	74800	-3.48	20250102	71000	1.69	20250102	163400	-55.81	20240612	67800	6.49	20240214	1.62	N	078600	500	77 억		3053365	N	N	647	N	00	N
133	20250102	130550	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	72100	-2700	5	-3.61	8356430000	115494	157.47	74500	74800	71000	97200	52400	74800	72353.80	19.72	0	-10064	77466	76132	75166	73832	72866	76800	74500	77	22400	500	53850	100	1	15480593	11162	1602.22	6.53	12	0.75	45.00	11045.00	163400	20240612	-55.88	67800	20240214	6.34	74800	-3.61	20250102	71000	1.55	20250102	163400	-55.88	20240612	67800	6.34	20240214	1.62	N	078600	500	77 억		3053365	N	N	647	N	00	N
134	20250102	120548	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	72400	-2400	5	-3.21	7845850400	108426	147.83	74500	74800	71000	97200	52400	74800	72361.34	19.72	0	-10481	77466	76132	75166	73832	72866	76800	74500	77	22400	500	53850	100	1	15480593	11208	1608.89	6.56	12	0.70	45.00	11045.00	163400	20240612	-55.69	67800	20240214	6.78	74800	-3.21	20250102	71000	1.97	20250102	163400	-55.69	20240612	67800	6.78	20240214	1.62	N	078600	500	77 억		3053365	N	N	647	N	00	N
135	20250102	110540	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	71600	-3200	5	-4.28	6170246200	85126	116.06	74500	74800	71000	97200	52400	74800	72483.69	19.72	0	-21283	77466	76132	75166	73832	72866	76800	74500	77	22400	500	53850	100	1	15480593	11084	1591.11	6.48	12	0.55	45.00	11045.00	163400	20240612	-56.18	67800	20240214	5.60	74800	-4.28	20250102	71000	0.85	20250102	163400	-56.18	20240612	67800	5.60	20240214	1.62	N	078600	500	77 억		3053365	N	N	647	N	00	N
136	20250102	100547	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	73000	-1800	5	-2.41	1352672500	18390	25.07	74500	74800	72800	97200	52400	74800	73554.79	19.72	0	-7052	77466	76132	75166	73832	72866	76800	74500	77	22400	500	53850	100	1	15480593	11301	1622.22	6.61	12	0.12	45.00	11045.00	163400	20240612	-55.32	67800	20240214	7.67	74800	-2.41	20250102	72800	0.27	20250102	163400	-55.32	20240612	67800	7.67	20240214	1.62	N	078600	500	77 억		3053365	N	N	647	N	00	N
137	20250102	090542	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	74800	0	3	0.00	0	0	0.00	0	0	0	97200	52400	74800	0.00	19.72	0	0	77466	76132	75166	73832	72866	76800	74500	77	22400	500	53850	100	1	15480593	11579	1662.22	6.77	12	0.00	45.00	11045.00	163400	20240612	-54.22	67800	20240214	10.32	0	0.00	0	0	0.00	0	163400	-54.22	20240612	67800	10.32	20240214	1.62	N	078600	500	77 억		3053365	N	N	647	N	00	N