KissMeData/247540/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	161048	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	129600	-1600	5	-1.22	58942729800	452838	64.86	131200	133000	128600	170500	91900	131200	130163.17	11.11	0	-23052	137200	134200	130000	127000	122800	135700	128500	489	39300	500	94460	100	1	97801344	126751	-1456.18	9.14	12	0.46	-89.00	14176.00	302000	20240118	-57.09	105000	20250102	23.43	139600	-7.16	20250120	105000	23.43	20250102	298500	-56.58	20240327	105000	23.43	20250102	1.03	N	247540	500	489 억		10867683	N	N	8050	N	00	N
3	20250124	151048	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	130000	-1200	5	-0.91	54956157200	422098	60.46	131200	133000	128600	170500	91900	131200	130195.91	11.11	0	-19485	137200	134200	130000	127000	122800	135700	128500	489	39300	500	94460	100	1	97801344	127142	-1460.67	9.17	12	0.43	-89.00	14176.00	302000	20240118	-56.95	105000	20250102	23.81	139600	-6.88	20250120	105000	23.81	20250102	298500	-56.45	20240327	105000	23.81	20250102	1.03	N	247540	500	489 억		10867683	N	N	8493	N	00	N
4	20250124	141046	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	130100	-1100	5	-0.84	48243189400	370449	53.06	131200	133000	128600	170500	91900	131200	130227.08	11.11	0	-7124	137200	134200	130000	127000	122800	135700	128500	489	39300	500	94460	100	1	97801344	127240	-1461.80	9.18	12	0.38	-89.00	14176.00	302000	20240118	-56.92	105000	20250102	23.90	139600	-6.81	20250120	105000	23.90	20250102	298500	-56.42	20240327	105000	23.90	20250102	1.03	N	247540	500	489 억		10867683	N	N	8493	N	00	N
5	20250124	131047	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	130700	-500	5	-0.38	41780729500	320931	45.97	131200	133000	128600	170500	91900	131200	130183.74	11.11	0	-9973	137200	134200	130000	127000	122800	135700	128500	489	39300	500	94460	100	1	97801344	127826	-1468.54	9.22	12	0.33	-89.00	14176.00	302000	20240118	-56.72	105000	20250102	24.48	139600	-6.38	20250120	105000	24.48	20250102	298500	-56.21	20240327	105000	24.48	20250102	1.03	N	247540	500	489 억		10867683	N	N	8493	N	00	N
6	20250124	121044	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	130400	-800	5	-0.61	34273044700	263725	37.77	131200	133000	128600	170500	91900	131200	129954.11	11.11	0	-19889	137200	134200	130000	127000	122800	135700	128500	489	39300	500	94460	100	1	97801344	127533	-1465.17	9.20	12	0.27	-89.00	14176.00	302000	20240118	-56.82	105000	20250102	24.19	139600	-6.59	20250120	105000	24.19	20250102	298500	-56.31	20240327	105000	24.19	20250102	1.03	N	247540	500	489 억		10867683	N	N	8493	N	00	N
7	20250124	111046	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	129500	-1700	5	-1.30	29429139100	226530	32.45	131200	133000	128600	170500	91900	131200	129908.67	11.11	0	-31234	137200	134200	130000	127000	122800	135700	128500	489	39300	500	94460	100	1	97801344	126653	-1455.06	9.14	12	0.23	-89.00	14176.00	302000	20240118	-57.12	105000	20250102	23.33	139600	-7.23	20250120	105000	23.33	20250102	298500	-56.62	20240327	105000	23.33	20250102	1.03	N	247540	500	489 억		10867683	N	N	8493	N	00	N
8	20250124	101042	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	129800	-1400	5	-1.07	21016535700	161377	23.11	131200	133000	128800	170500	91900	131200	130228.20	11.11	0	-18873	137200	134200	130000	127000	122800	135700	128500	489	39300	500	94460	100	1	97801344	126946	-1458.43	9.16	12	0.17	-89.00	14176.00	302000	20240118	-57.02	105000	20250102	23.62	139600	-7.02	20250120	105000	23.62	20250102	298500	-56.52	20240327	105000	23.62	20250102	1.03	N	247540	500	489 억		10867683	N	N	8493	N	00	N
9	20250124	091049	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	129400	-1800	5	-1.37	7736665000	59219	8.48	131200	133000	128800	170500	91900	131200	130638.16	11.11	0	-124	137200	134200	130000	127000	122800	135700	128500	489	39300	500	94460	100	1	97801344	126555	-1453.93	9.13	12	0.06	-89.00	14176.00	302000	20240118	-57.15	105000	20250102	23.24	139600	-7.31	20250120	105000	23.24	20250102	298500	-56.65	20240327	105000	23.24	20250102	1.03	N	247540	500	489 억		10867683	N	N	8493	N	00	N
10	20250123	161042	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	131200	600	2	0.46	89680987400	692990	80.54	129300	133000	125800	169700	91500	130600	129403.87	11.19	3672	-74441	135533	133066	129933	127466	124333	134300	128700	489	39100	500	94030	100	1	97801344	128315	-1474.16	9.26	12	0.71	-89.00	14176.00	302000	20240118	-56.56	105000	20250102	24.95	139600	-6.02	20250120	105000	24.95	20250102	298500	-56.05	20240327	105000	24.95	20250102	0.93	N	247540	500	489 억		10942450	N	N	8493	N	00	N
11	20250123	151039	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	131400	800	2	0.61	85496323800	661104	76.83	129300	133000	125800	169700	91500	130600	129322.58	11.19	3672	-73004	135533	133066	129933	127466	124333	134300	128700	489	39100	500	94030	100	1	97801344	128511	-1476.40	9.27	12	0.68	-89.00	14176.00	302000	20240118	-56.49	105000	20250102	25.14	139600	-5.87	20250120	105000	25.14	20250102	298500	-55.98	20240327	105000	25.14	20250102	0.93	N	247540	500	489 억		10942450	N	N	27430	N	00	N
12	20250123	141042	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	130700	100	2	0.08	74997319900	581007	67.52	129300	133000	125800	169700	91500	130600	129080.28	11.19	3672	-79250	135533	133066	129933	127466	124333	134300	128700	489	39100	500	94030	100	1	97801344	127826	-1468.54	9.22	12	0.59	-89.00	14176.00	302000	20240118	-56.72	105000	20250102	24.48	139600	-6.38	20250120	105000	24.48	20250102	298500	-56.21	20240327	105000	24.48	20250102	0.93	N	247540	500	489 억		10942450	N	N	27430	N	00	N
13	20250123	131040	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	132100	1500	2	1.15	67479496900	523553	60.85	129300	133000	125800	169700	91500	130600	128885.95	11.19	3672	-64495	135533	133066	129933	127466	124333	134300	128700	489	39100	500	94030	100	1	97801344	129196	-1484.27	9.32	12	0.54	-89.00	14176.00	302000	20240118	-56.26	105000	20250102	25.81	139600	-5.37	20250120	105000	25.81	20250102	298500	-55.75	20240327	105000	25.81	20250102	0.93	N	247540	500	489 억		10942450	N	N	27430	N	00	N
14	20250123	121040	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	130400	-200	5	-0.15	51882616400	404854	47.05	129300	131300	125800	169700	91500	130600	128148.35	11.19	3672	-65337	135533	133066	129933	127466	124333	134300	128700	489	39100	500	94030	100	1	97801344	127533	-1465.17	9.20	12	0.41	-89.00	14176.00	302000	20240118	-56.82	105000	20250102	24.19	139600	-6.59	20250120	105000	24.19	20250102	298500	-56.31	20240327	105000	24.19	20250102	0.93	N	247540	500	489 억		10942450	N	N	27430	N	00	N
15	20250123	111031	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	130300	-300	5	-0.23	45364441400	354748	41.23	129300	131300	125800	169700	91500	130600	127874.03	11.19	3672	-59668	135533	133066	129933	127466	124333	134300	128700	489	39100	500	94030	100	1	97801344	127435	-1464.04	9.19	12	0.36	-89.00	14176.00	302000	20240118	-56.85	105000	20250102	24.10	139600	-6.66	20250120	105000	24.10	20250102	298500	-56.35	20240327	105000	24.10	20250102	0.93	N	247540	500	489 억		10942450	N	N	27430	N	00	N
16	20250123	101039	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	128400	-2200	5	-1.68	32208544100	253089	29.41	129300	129500	125800	169700	91500	130600	127255.02	11.19	3672	-57905	135533	133066	129933	127466	124333	134300	128700	489	39100	500	94030	100	1	97801344	125577	-1442.70	9.06	12	0.26	-89.00	14176.00	302000	20240118	-57.48	105000	20250102	22.29	139600	-8.02	20250120	105000	22.29	20250102	298500	-56.98	20240327	105000	22.29	20250102	0.93	N	247540	500	489 억		10942450	N	N	27430	N	00	N
17	20250123	091040	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	127700	-2900	5	-2.22	8955260300	69994	8.13	129300	129500	126600	169700	91500	130600	127923.83	11.19	3672	-20882	135533	133066	129933	127466	124333	134300	128700	489	39100	500	94030	100	1	97801344	124892	-1434.83	9.01	12	0.07	-89.00	14176.00	302000	20240118	-57.72	105000	20250102	21.62	139600	-8.52	20250120	105000	21.62	20250102	298500	-57.22	20240327	105000	21.62	20250102	0.93	N	247540	500	489 억		10942450	N	N	27430	N	00	N
18	20250122	161032	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	130600	4500	2	3.57	110717487300	851258	45.95	126800	132400	126800	163900	88300	126100	130075.91	11.07	0	129143	144500	135300	129300	120100	114100	132300	117100	489	37800	500	90790	100	1	97801344	127729	-1467.42	9.21	12	0.87	-89.00	14176.00	306000	20240115	-57.32	105000	20250102	24.38	139600	-6.45	20250120	105000	24.38	20250102	298500	-56.25	20240327	105000	24.38	20250102	0.89	N	247540	500	489 억		10826139	N	N	27430	N	00	N
19	20250122	151033	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	130000	3900	2	3.09	103727634900	797647	43.05	126800	132400	126800	163900	88300	126100	130057.87	11.07	0	131892	144500	135300	129300	120100	114100	132300	117100	489	37800	500	90790	100	1	97801344	127142	-1460.67	9.17	12	0.82	-89.00	14176.00	306000	20240115	-57.52	105000	20250102	23.81	139600	-6.88	20250120	105000	23.81	20250102	298500	-56.45	20240327	105000	23.81	20250102	0.89	N	247540	500	489 억		10826139	N	N	25600	N	00	N
20	20250122	141032	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	130300	4200	2	3.33	91869455200	706412	38.13	126800	132400	126800	163900	88300	126100	130068.75	11.07	0	138264	144500	135300	129300	120100	114100	132300	117100	489	37800	500	90790	100	1	97801344	127435	-1464.04	9.19	12	0.72	-89.00	14176.00	306000	20240115	-57.42	105000	20250102	24.10	139600	-6.66	20250120	105000	24.10	20250102	298500	-56.35	20240327	105000	24.10	20250102	0.89	N	247540	500	489 억		10826139	N	N	25600	N	00	N
21	20250122	131033	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	131800	5700	2	4.52	82882119100	637773	34.42	126800	132400	126800	163900	88300	126100	129974.91	11.07	0	150178	144500	135300	129300	120100	114100	132300	117100	489	37800	500	90790	100	1	97801344	128902	-1480.90	9.30	12	0.65	-89.00	14176.00	306000	20240115	-56.93	105000	20250102	25.52	139600	-5.59	20250120	105000	25.52	20250102	298500	-55.85	20240327	105000	25.52	20250102	0.89	N	247540	500	489 억		10826139	N	N	25600	N	00	N
22	20250122	121031	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	131900	5800	2	4.60	76916876000	592435	31.98	126800	132400	126800	163900	88300	126100	129851.97	11.07	0	144120	144500	135300	129300	120100	114100	132300	117100	489	37800	500	90790	100	1	97801344	129000	-1482.02	9.30	12	0.61	-89.00	14176.00	306000	20240115	-56.90	105000	20250102	25.62	139600	-5.52	20250120	105000	25.62	20250102	298500	-55.81	20240327	105000	25.62	20250102	0.89	N	247540	500	489 억		10826139	N	N	25600	N	00	N
23	20250122	111033	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	131300	5200	2	4.12	69360912400	534884	28.87	126800	132400	126800	163900	88300	126100	129696.14	11.07	0	130641	144500	135300	129300	120100	114100	132300	117100	489	37800	500	90790	100	1	97801344	128413	-1475.28	9.26	12	0.55	-89.00	14176.00	306000	20240115	-57.09	105000	20250102	25.05	139600	-5.95	20250120	105000	25.05	20250102	298500	-56.01	20240327	105000	25.05	20250102	0.89	N	247540	500	489 억		10826139	N	N	25600	N	00	N
24	20250122	101032	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	130400	4300	2	3.41	48591178600	376955	20.35	126800	131100	126800	163900	88300	126100	128928.40	11.07	0	85204	144500	135300	129300	120100	114100	132300	117100	489	37800	500	90790	100	1	97801344	127533	-1465.17	9.20	12	0.39	-89.00	14176.00	306000	20240115	-57.39	105000	20250102	24.19	139600	-6.59	20250120	105000	24.19	20250102	298500	-56.31	20240327	105000	24.19	20250102	0.89	N	247540	500	489 억		10826139	N	N	25600	N	00	N
25	20250122	091034	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	127900	1800	2	1.43	15198305500	118830	6.41	126800	129200	126800	163900	88300	126100	127949.24	11.07	0	21112	144500	135300	129300	120100	114100	132300	117100	489	37800	500	90790	100	1	97801344	125088	-1437.08	9.02	12	0.12	-89.00	14176.00	306000	20240115	-58.20	105000	20250102	21.81	139600	-8.38	20250120	105000	21.81	20250102	298500	-57.15	20240327	105000	21.81	20250102	0.89	N	247540	500	489 억		10826139	N	N	25600	N	00	N
26	20250121	161025	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	126100	-11900	5	-8.62	236748110400	1843677	140.14	135200	138500	123300	179400	96600	138000	128414.79	11.37	0	-325047	143933	140966	136633	133666	129333	142450	135150	489	41400	500	99360	100	1	97801344	123327	-1416.85	8.90	12	1.89	-89.00	14176.00	309000	20240112	-59.19	105000	20250102	20.10	139600	-9.67	20250120	105000	20.10	20250102	298500	-57.76	20240327	105000	20.10	20250102	0.85	N	247540	500	489 억		11123742	N	N	25330	N	00	N
27	20250121	151028	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	126100	-11900	5	-8.62	230741114600	1796097	136.53	135200	138500	123300	179400	96600	138000	128467.34	11.37	0	-317738	143933	140966	136633	133666	129333	142450	135150	489	41400	500	99360	100	1	97801344	123327	-1416.85	8.90	12	1.84	-89.00	14176.00	309000	20240112	-59.19	105000	20250102	20.10	139600	-9.67	20250120	105000	20.10	20250102	298500	-57.76	20240327	105000	20.10	20250102	0.85	N	247540	500	489 억		11123742	N	N	25872	N	00	N
28	20250121	141028	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	127700	-10300	5	-7.46	211491089600	1645124	125.05	135200	138500	123300	179400	96600	138000	128555.53	11.37	0	-311869	143933	140966	136633	133666	129333	142450	135150	489	41400	500	99360	100	1	97801344	124892	-1434.83	9.01	12	1.68	-89.00	14176.00	309000	20240112	-58.67	105000	20250102	21.62	139600	-8.52	20250120	105000	21.62	20250102	298500	-57.22	20240327	105000	21.62	20250102	0.85	N	247540	500	489 억		11123742	N	N	25872	N	00	N
29	20250121	131027	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	128200	-9800	5	-7.10	197899704700	1538526	116.95	135200	138500	123300	179400	96600	138000	128628.58	11.37	0	-304411	143933	140966	136633	133666	129333	142450	135150	489	41400	500	99360	100	1	97801344	125381	-1440.45	9.04	12	1.57	-89.00	14176.00	309000	20240112	-58.51	105000	20250102	22.10	139600	-8.17	20250120	105000	22.10	20250102	298500	-57.05	20240327	105000	22.10	20250102	0.85	N	247540	500	489 억		11123742	N	N	25872	N	00	N
30	20250121	121010	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	126500	-11500	5	-8.33	178108611600	1383213	105.14	135200	138500	123300	179400	96600	138000	128763.49	11.37	0	-312407	143933	140966	136633	133666	129333	142450	135150	489	41400	500	99360	100	1	97801344	123719	-1421.35	8.92	12	1.41	-89.00	14176.00	309000	20240112	-59.06	105000	20250102	20.48	139600	-9.38	20250120	105000	20.48	20250102	298500	-57.62	20240327	105000	20.48	20250102	0.85	N	247540	500	489 억		11123742	N	N	25872	N	00	N
31	20250121	110934	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	124000	-14000	5	-10.14	151493060300	1170224	88.95	135200	138500	124000	179400	96600	138000	129455.46	11.37	0	-292296	143933	140966	136633	133666	129333	142450	135150	489	41400	500	99360	100	1	97801344	121274	-1393.26	8.75	12	1.20	-89.00	14176.00	309000	20240112	-59.87	105000	20250102	18.10	139600	-11.17	20250120	105000	18.10	20250102	298500	-58.46	20240327	105000	18.10	20250102	0.85	N	247540	500	489 억		11123742	N	N	25872	N	00	N
32	20250121	100929	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	127000	-11000	5	-7.97	108929891600	830897	63.16	135200	138500	125700	179400	96600	138000	131098.01	11.37	0	-198104	143933	140966	136633	133666	129333	142450	135150	489	41400	500	99360	100	1	97801344	124208	-1426.97	8.96	12	0.85	-89.00	14176.00	309000	20240112	-58.90	105000	20250102	20.95	139600	-9.03	20250120	105000	20.95	20250102	298500	-57.45	20240327	105000	20.95	20250102	0.85	N	247540	500	489 억		11123742	N	N	25872	N	00	N
33	20250121	091029	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	136000	-2000	5	-1.45	21236484900	155765	11.84	135200	138500	133700	179400	96600	138000	136335.22	11.37	0	4110	143933	140966	136633	133666	129333	142450	135150	489	41400	500	99360	100	1	97801344	133010	-1528.09	9.59	12	0.16	-89.00	14176.00	309000	20240112	-55.99	105000	20250102	29.52	139600	-2.58	20250120	105000	29.52	20250102	298500	-54.44	20240327	105000	29.52	20250102	0.85	N	247540	500	489 억		11123742	N	N	25872	N	00	N
34	20250120	161014	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	138000	7900	2	6.07	177739864900	1308467	229.38	132500	139600	132300	169100	91100	130100	135832.15	11.45	0	-67812	137433	133766	130933	127266	124433	135600	129100	489	39000	500	93670	100	1	97801344	134966	-1550.56	9.73	12	1.34	-89.00	14176.00	313500	20240111	-55.98	105000	20250102	31.43	139600	-1.15	20250120	105000	31.43	20250102	298500	-53.77	20240327	105000	31.43	20250102	0.87	N	247540	500	489 억		11194022	N	N	25868	N	00	N
35	20250120	151026	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	136600	6500	2	5.00	167892713100	1236980	216.85	132500	139600	132300	169100	91100	130100	135727.91	11.45	0	-69351	137433	133766	130933	127266	124433	135600	129100	489	39000	500	93670	100	1	97801344	133597	-1534.83	9.64	12	1.26	-89.00	14176.00	313500	20240111	-56.43	105000	20250102	30.10	139600	-2.15	20250120	105000	30.10	20250102	298500	-54.24	20240327	105000	30.10	20250102	0.87	N	247540	500	489 억		11194022	N	N	11959	N	00	N
36	20250120	141025	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	137600	7500	2	5.76	154549819500	1139545	199.77	132500	139600	132300	169100	91100	130100	135624.15	11.45	0	-64140	137433	133766	130933	127266	124433	135600	129100	489	39000	500	93670	100	1	97801344	134575	-1546.07	9.71	12	1.17	-89.00	14176.00	313500	20240111	-56.11	105000	20250102	31.05	139600	-1.43	20250120	105000	31.05	20250102	298500	-53.90	20240327	105000	31.05	20250102	0.87	N	247540	500	489 억		11194022	N	N	11959	N	00	N
37	20250120	131024	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	136900	6800	2	5.23	140337262300	1035708	181.57	132500	139600	132300	169100	91100	130100	135498.87	11.45	0	-71490	137433	133766	130933	127266	124433	135600	129100	489	39000	500	93670	100	1	97801344	133890	-1538.20	9.66	12	1.06	-89.00	14176.00	313500	20240111	-56.33	105000	20250102	30.38	139600	-1.93	20250120	105000	30.38	20250102	298500	-54.14	20240327	105000	30.38	20250102	0.87	N	247540	500	489 억		11194022	N	N	11959	N	00	N
38	20250120	121026	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	135200	5100	2	3.92	124978152500	923063	161.82	132500	139600	132300	169100	91100	130100	135395.04	11.45	0	-101059	137433	133766	130933	127266	124433	135600	129100	489	39000	500	93670	100	1	97801344	132227	-1519.10	9.54	12	0.94	-89.00	14176.00	313500	20240111	-56.87	105000	20250102	28.76	139600	-3.15	20250120	105000	28.76	20250102	298500	-54.71	20240327	105000	28.76	20250102	0.87	N	247540	500	489 억		11194022	N	N	11959	N	00	N
39	20250120	111027	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	133400	3300	2	2.54	113413551900	837221	146.77	132500	139600	132300	169100	91100	130100	135464.29	11.45	0	-116807	137433	133766	130933	127266	124433	135600	129100	489	39000	500	93670	100	1	97801344	130467	-1498.88	9.41	12	0.86	-89.00	14176.00	313500	20240111	-57.45	105000	20250102	27.05	139600	-4.44	20250120	105000	27.05	20250102	298500	-55.31	20240327	105000	27.05	20250102	0.87	N	247540	500	489 억		11194022	N	N	11959	N	00	N
40	20250120	101025	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	134100	4000	2	3.07	97042386700	714370	125.23	132500	139600	132400	169100	91100	130100	135843.31	11.45	0	-74400	137433	133766	130933	127266	124433	135600	129100	489	39000	500	93670	100	1	97801344	131152	-1506.74	9.46	12	0.73	-89.00	14176.00	313500	20240111	-57.22	105000	20250102	27.71	139600	-3.94	20250120	105000	27.71	20250102	298500	-55.08	20240327	105000	27.71	20250102	0.87	N	247540	500	489 억		11194022	N	N	11959	N	00	N
41	20250120	091027	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	133500	3400	2	2.61	27095079400	201563	35.34	132500	136500	132400	169100	91100	130100	134424.87	11.45	0	-10873	137433	133766	130933	127266	124433	135600	129100	489	39000	500	93670	100	1	97801344	130565	-1500.00	9.42	12	0.21	-89.00	14176.00	313500	20240111	-57.42	105000	20250102	27.14	136600	-2.27	20250116	105000	27.14	20250102	298500	-55.28	20240327	105000	27.14	20250102	0.87	N	247540	500	489 억		11194022	N	N	11959	N	00	N
42	20250117	161022	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	130100	-1200	5	-0.91	74118172600	564589	83.42	130000	134600	128100	170600	92000	131300	131279.78	11.57	0	-117134	138633	134966	132933	129266	127233	133950	128250	489	39300	500	94530	100	1	97801344	127240	-1461.80	9.18	12	0.58	-89.00	14176.00	313500	20240111	-58.50	105000	20250102	23.90	136600	-4.76	20250116	105000	23.90	20250102	302000	-56.92	20240118	105000	23.90	20250102	0.92	N	247540	500	489 억		11317945	N	N	11892	N	00	N
43	20250117	151020	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	130200	-1100	5	-0.84	70380744900	535890	79.18	130000	134600	128100	170600	92000	131300	131334.33	11.57	0	-108702	138633	134966	132933	129266	127233	133950	128250	489	39300	500	94530	100	1	97801344	127337	-1462.92	9.18	12	0.55	-89.00	14176.00	313500	20240111	-58.47	105000	20250102	24.00	136600	-4.69	20250116	105000	24.00	20250102	302000	-56.89	20240118	105000	24.00	20250102	0.92	N	247540	500	489 억		11317945	N	N	8895	N	00	N
44	20250117	141026	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	129100	-2200	5	-1.68	64218134400	488409	72.17	130000	134600	128100	170600	92000	131300	131484.46	11.57	0	-95212	138633	134966	132933	129266	127233	133950	128250	489	39300	500	94530	100	1	97801344	126262	-1450.56	9.11	12	0.50	-89.00	14176.00	313500	20240111	-58.82	105000	20250102	22.95	136600	-5.49	20250116	105000	22.95	20250102	302000	-57.25	20240118	105000	22.95	20250102	0.92	N	247540	500	489 억		11317945	N	N	8895	N	00	N
45	20250117	131024	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	129200	-2100	5	-1.60	54555418400	413442	61.09	130000	134600	129100	170600	92000	131300	131954.74	11.57	0	-69307	138633	134966	132933	129266	127233	133950	128250	489	39300	500	94530	100	1	97801344	126359	-1451.69	9.11	12	0.42	-89.00	14176.00	313500	20240111	-58.79	105000	20250102	23.05	136600	-5.42	20250116	105000	23.05	20250102	302000	-57.22	20240118	105000	23.05	20250102	0.92	N	247540	500	489 억		11317945	N	N	8895	N	00	N
46	20250117	121026	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	130200	-1100	5	-0.84	45042350400	340219	50.27	130000	134600	129300	170600	92000	131300	132393.27	11.57	0	-32216	138633	134966	132933	129266	127233	133950	128250	489	39300	500	94530	100	1	97801344	127337	-1462.92	9.18	12	0.35	-89.00	14176.00	313500	20240111	-58.47	105000	20250102	24.00	136600	-4.69	20250116	105000	24.00	20250102	302000	-56.89	20240118	105000	24.00	20250102	0.92	N	247540	500	489 억		11317945	N	N	8895	N	00	N
47	20250117	111024	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	134100	2800	2	2.13	33969200900	256163	37.85	130000	134600	129300	170600	92000	131300	132609.41	11.57	0	5576	138633	134966	132933	129266	127233	133950	128250	489	39300	500	94530	100	1	97801344	131152	-1506.74	9.46	12	0.26	-89.00	14176.00	313500	20240111	-57.22	105000	20250102	27.71	136600	-1.83	20250116	105000	27.71	20250102	302000	-55.60	20240118	105000	27.71	20250102	0.92	N	247540	500	489 억		11317945	N	N	8895	N	00	N
48	20250117	101026	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	132800	1500	2	1.14	18256538800	138639	20.48	130000	133800	129300	170600	92000	131300	131684.90	11.57	0	-2922	138633	134966	132933	129266	127233	133950	128250	489	39300	500	94530	100	1	97801344	129880	-1492.13	9.37	12	0.14	-89.00	14176.00	313500	20240111	-57.64	105000	20250102	26.48	136600	-2.78	20250116	105000	26.48	20250102	302000	-56.03	20240118	105000	26.48	20250102	0.92	N	247540	500	489 억		11317945	N	N	8895	N	00	N
49	20250117	091025	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	132700	1400	2	1.07	6630274200	50742	7.50	130000	132900	129300	170600	92000	131300	130662.32	11.57	0	433	138633	134966	132933	129266	127233	133950	128250	489	39300	500	94530	100	1	97801344	129782	-1491.01	9.36	12	0.05	-89.00	14176.00	313500	20240111	-57.67	105000	20250102	26.38	136600	-2.86	20250116	105000	26.38	20250102	302000	-56.06	20240118	105000	26.38	20250102	0.92	N	247540	500	489 억		11317945	N	N	8895	N	00	N
50	20250116	161018	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	131300	2000	2	1.55	89707138600	673017	69.73	134700	136600	130900	168000	90600	129300	133294.89	11.66	0	-43737	139966	134632	130666	125332	121366	137300	128000	489	38700	500	93090	100	1	97801344	128413	-1475.28	9.26	12	0.69	-89.00	14176.00	318500	20240109	-58.78	105000	20250102	25.05	136600	-3.88	20250116	105000	25.05	20250102	302000	-56.52	20240118	105000	25.05	20250102	0.98	N	247540	500	489 억		11402166	N	N	8895	N	00	N
51	20250116	150929	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	131600	2300	2	1.78	84940173400	636768	65.98	134700	136600	130900	168000	90600	129300	133392.68	11.66	0	-47682	139966	134632	130666	125332	121366	137300	128000	489	38700	500	93090	100	1	97801344	128707	-1478.65	9.28	12	0.65	-89.00	14176.00	318500	20240109	-58.68	105000	20250102	25.33	136600	-3.66	20250116	105000	25.33	20250102	302000	-56.42	20240118	105000	25.33	20250102	0.98	N	247540	500	489 억		11402166	N	N	17101	N	00	N
52	20250116	141023	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	132000	2700	2	2.09	79186878800	593032	61.45	134700	136600	130900	168000	90600	129300	133528.87	11.66	0	-39049	139966	134632	130666	125332	121366	137300	128000	489	38700	500	93090	100	1	97801344	129098	-1483.15	9.31	12	0.61	-89.00	14176.00	318500	20240109	-58.56	105000	20250102	25.71	136600	-3.37	20250116	105000	25.71	20250102	302000	-56.29	20240118	105000	25.71	20250102	0.98	N	247540	500	489 억		11402166	N	N	17101	N	00	N
53	20250116	131022	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	132500	3200	2	2.47	74549513600	557853	57.80	134700	136600	130900	168000	90600	129300	133636.52	11.66	0	-24543	139966	134632	130666	125332	121366	137300	128000	489	38700	500	93090	100	1	97801344	129587	-1488.76	9.35	12	0.57	-89.00	14176.00	318500	20240109	-58.40	105000	20250102	26.19	136600	-3.00	20250116	105000	26.19	20250102	302000	-56.13	20240118	105000	26.19	20250102	0.98	N	247540	500	489 억		11402166	N	N	17101	N	00	N
54	20250116	121022	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	132500	3200	2	2.47	71120038100	531967	55.12	134700	136600	130900	168000	90600	129300	133692.61	11.66	0	-19726	139966	134632	130666	125332	121366	137300	128000	489	38700	500	93090	100	1	97801344	129587	-1488.76	9.35	12	0.54	-89.00	14176.00	318500	20240109	-58.40	105000	20250102	26.19	136600	-3.00	20250116	105000	26.19	20250102	302000	-56.13	20240118	105000	26.19	20250102	0.98	N	247540	500	489 억		11402166	N	N	17101	N	00	N
55	20250116	111023	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	132100	2800	2	2.17	64768137300	483755	50.12	134700	136600	131300	168000	90600	129300	133886.28	11.66	0	-8892	139966	134632	130666	125332	121366	137300	128000	489	38700	500	93090	100	1	97801344	129196	-1484.27	9.32	12	0.49	-89.00	14176.00	318500	20240109	-58.52	105000	20250102	25.81	136600	-3.29	20250116	105000	25.81	20250102	302000	-56.26	20240118	105000	25.81	20250102	0.98	N	247540	500	489 억		11402166	N	N	17101	N	00	N
56	20250116	101024	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	135800	6500	2	5.03	48500492700	361770	37.48	134700	136600	131400	168000	90600	129300	134064.49	11.66	0	21282	139966	134632	130666	125332	121366	137300	128000	489	38700	500	93090	100	1	97801344	132814	-1525.84	9.58	12	0.37	-89.00	14176.00	318500	20240109	-57.36	105000	20250102	29.33	136600	-0.59	20250116	105000	29.33	20250102	302000	-55.03	20240118	105000	29.33	20250102	0.98	N	247540	500	489 억		11402166	N	N	17101	N	00	N
57	20250116	091025	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	133300	4000	2	3.09	15487013100	115623	11.98	134700	136000	131700	168000	90600	129300	133944.21	11.66	0	-11110	139966	134632	130666	125332	121366	137300	128000	489	38700	500	93090	100	1	97801344	130369	-1497.75	9.40	12	0.12	-89.00	14176.00	318500	20240109	-58.15	105000	20250102	26.95	136000	0.00	20250115	105000	26.95	20250102	302000	-55.86	20240118	105000	26.95	20250102	0.98	N	247540	500	489 억		11402166	N	N	17101	N	00	N
58	20250115	161020	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	129300	2000	2	1.57	126065501600	960346	90.76	127600	136000	126700	165400	89200	127300	131275.88	11.70	0	-24854	137633	132466	125833	120666	114033	135050	123250	489	38100	500	91650	100	1	97801344	126457	-1452.81	9.12	12	0.98	-89.00	14176.00	323000	20240108	-59.97	105000	20250102	23.14	136000	-4.93	20250115	105000	23.14	20250102	306000	-57.75	20240115	105000	23.14	20250102	1.00	N	247540	500	489 억		11447632	N	N	17021	N	00	N
59	20250115	151020	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	129800	2500	2	1.96	122701270100	934338	88.30	127600	136000	126700	165400	89200	127300	131328.14	11.70	0	-24896	137633	132466	125833	120666	114033	135050	123250	489	38100	500	91650	100	1	97801344	126946	-1458.43	9.16	12	0.96	-89.00	14176.00	323000	20240108	-59.81	105000	20250102	23.62	136000	-4.56	20250115	105000	23.62	20250102	306000	-57.58	20240115	105000	23.62	20250102	1.00	N	247540	500	489 억		11447632	N	N	11167	N	00	N
60	20250115	141014	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	129900	2600	2	2.04	114388951900	870139	82.23	127600	136000	126700	165400	89200	127300	131464.83	11.70	0	-18180	137633	132466	125833	120666	114033	135050	123250	489	38100	500	91650	100	1	97801344	127044	-1459.55	9.16	12	0.89	-89.00	14176.00	323000	20240108	-59.78	105000	20250102	23.71	136000	-4.49	20250115	105000	23.71	20250102	306000	-57.55	20240115	105000	23.71	20250102	1.00	N	247540	500	489 억		11447632	N	N	11167	N	00	N
61	20250115	131023	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	130500	3200	2	2.51	106751436000	811682	76.71	127600	136000	126700	165400	89200	127300	131523.45	11.70	0	-7424	137633	132466	125833	120666	114033	135050	123250	489	38100	500	91650	100	1	97801344	127631	-1466.29	9.21	12	0.83	-89.00	14176.00	323000	20240108	-59.60	105000	20250102	24.29	136000	-4.04	20250115	105000	24.29	20250102	306000	-57.35	20240115	105000	24.29	20250102	1.00	N	247540	500	489 억		11447632	N	N	11167	N	00	N
62	20250115	121006	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	129400	2100	2	1.65	101789672300	773461	73.10	127600	136000	126700	165400	89200	127300	131607.84	11.70	0	-2398	137633	132466	125833	120666	114033	135050	123250	489	38100	500	91650	100	1	97801344	126555	-1453.93	9.13	12	0.79	-89.00	14176.00	323000	20240108	-59.94	105000	20250102	23.24	136000	-4.85	20250115	105000	23.24	20250102	306000	-57.71	20240115	105000	23.24	20250102	1.00	N	247540	500	489 억		11447632	N	N	11167	N	00	N
63	20250115	111019	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	129200	1900	2	1.49	96509749800	732800	69.25	127600	136000	126700	165400	89200	127300	131705.37	11.70	0	7266	137633	132466	125833	120666	114033	135050	123250	489	38100	500	91650	100	1	97801344	126359	-1451.69	9.11	12	0.75	-89.00	14176.00	323000	20240108	-60.00	105000	20250102	23.05	136000	-5.00	20250115	105000	23.05	20250102	306000	-57.78	20240115	105000	23.05	20250102	1.00	N	247540	500	489 억		11447632	N	N	11167	N	00	N
64	20250115	101020	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	128700	1400	2	1.10	80923432900	612366	57.87	127600	136000	126700	165400	89200	127300	132155.90	11.70	0	19408	137633	132466	125833	120666	114033	135050	123250	489	38100	500	91650	100	1	97801344	125870	-1446.07	9.08	12	0.63	-89.00	14176.00	323000	20240108	-60.15	105000	20250102	22.57	136000	-5.37	20250115	105000	22.57	20250102	306000	-57.94	20240115	105000	22.57	20250102	1.00	N	247540	500	489 억		11447632	N	N	11167	N	00	N
65	20250115	091024	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	132300	5000	2	3.93	18841941800	145165	13.72	127600	132400	126700	165400	89200	127300	129812.22	11.70	0	-17572	137633	132466	125833	120666	114033	135050	123250	489	38100	500	91650	100	1	97801344	129391	-1486.52	9.33	12	0.15	-89.00	14176.00	323000	20240108	-59.04	105000	20250102	26.00	132400	-0.08	20250115	105000	26.00	20250102	306000	-56.76	20240115	105000	26.00	20250102	1.00	N	247540	500	489 억		11447632	N	N	11167	N	00	N
66	20250114	161001	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	127300	9200	2	7.79	132258598400	1047946	274.27	119700	131000	119200	153500	82700	118100	126206.26	11.53	0	169257	123033	120566	119333	116866	115633	119950	116250	489	35400	500	85030	100	1	97801344	124501	-1430.34	8.98	12	1.07	-89.00	14176.00	323000	20240108	-60.59	105000	20250102	21.24	131600	-3.27	20250109	105000	21.24	20250102	306000	-58.40	20240115	105000	21.24	20250102	1.04	N	247540	500	489 억		11279985	N	N	11161	N	00	N
67	20250114	151019	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	128400	10300	2	8.72	124996637800	991039	259.37	119700	131000	119200	153500	82700	118100	126127.07	11.53	0	162678	123033	120566	119333	116866	115633	119950	116250	489	35400	500	85030	100	1	97801344	125577	-1442.70	9.06	12	1.01	-89.00	14176.00	323000	20240108	-60.25	105000	20250102	22.29	131600	-2.43	20250109	105000	22.29	20250102	306000	-58.04	20240115	105000	22.29	20250102	1.04	N	247540	500	489 억		11279985	N	N	12988	N	00	N
68	20250114	141014	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	128700	10600	2	8.98	97508904600	777148	203.39	119700	131000	119200	153500	82700	118100	125470.43	11.53	0	158433	123033	120566	119333	116866	115633	119950	116250	489	35400	500	85030	100	1	97801344	125870	-1446.07	9.08	12	0.79	-89.00	14176.00	323000	20240108	-60.15	105000	20250102	22.57	131600	-2.20	20250109	105000	22.57	20250102	306000	-57.94	20240115	105000	22.57	20250102	1.04	N	247540	500	489 억		11279985	N	N	12988	N	00	N
69	20250114	131014	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	121200	3100	2	2.62	27718431300	229740	60.13	119700	121700	119200	153500	82700	118100	120651.60	11.53	0	36499	123033	120566	119333	116866	115633	119950	116250	489	35400	500	85030	100	1	97801344	118535	-1361.80	8.55	12	0.23	-89.00	14176.00	323000	20240108	-62.48	105000	20250102	15.43	131600	-7.90	20250109	105000	15.43	20250102	306000	-60.39	20240115	105000	15.43	20250102	1.04	N	247540	500	489 억		11279985	N	N	12988	N	00	N
70	20250114	121009	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	120900	2800	2	2.37	23747956700	196990	51.56	119700	121700	119200	153500	82700	118100	120554.45	11.53	0	30613	123033	120566	119333	116866	115633	119950	116250	489	35400	500	85030	100	1	97801344	118242	-1358.43	8.53	12	0.20	-89.00	14176.00	323000	20240108	-62.57	105000	20250102	15.14	131600	-8.13	20250109	105000	15.14	20250102	306000	-60.49	20240115	105000	15.14	20250102	1.04	N	247540	500	489 억		11279985	N	N	12988	N	00	N
71	20250114	111009	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	120500	2400	2	2.03	19324657200	160399	41.98	119700	121700	119200	153500	82700	118100	120479.05	11.53	0	27505	123033	120566	119333	116866	115633	119950	116250	489	35400	500	85030	100	1	97801344	117851	-1353.93	8.50	12	0.16	-89.00	14176.00	323000	20240108	-62.69	105000	20250102	14.76	131600	-8.43	20250109	105000	14.76	20250102	306000	-60.62	20240115	105000	14.76	20250102	1.04	N	247540	500	489 억		11279985	N	N	12988	N	00	N
72	20250114	101009	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	119900	1800	2	1.52	15856011300	131535	34.43	119700	121700	119200	153500	82700	118100	120546.43	11.53	0	23982	123033	120566	119333	116866	115633	119950	116250	489	35400	500	85030	100	1	97801344	117264	-1347.19	8.46	12	0.13	-89.00	14176.00	323000	20240108	-62.88	105000	20250102	14.19	131600	-8.89	20250109	105000	14.19	20250102	306000	-60.82	20240115	105000	14.19	20250102	1.04	N	247540	500	489 억		11279985	N	N	12988	N	00	N
73	20250114	091013	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	120900	2800	2	2.37	6817833900	56375	14.75	119700	121700	119600	153500	82700	118100	120938.50	11.53	0	20717	123033	120566	119333	116866	115633	119950	116250	489	35400	500	85030	100	1	97801344	118242	-1358.43	8.53	12	0.06	-89.00	14176.00	323000	20240108	-62.57	105000	20250102	15.14	131600	-8.13	20250109	105000	15.14	20250102	306000	-60.49	20240115	105000	15.14	20250102	1.04	N	247540	500	489 억		11279985	N	N	12988	N	00	N
74	20250113	160959	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	118100	-2100	5	-1.75	44681677600	373741	46.25	119500	121800	118100	156200	84200	120200	119556.90	11.59	0	-760	127800	124000	122100	118300	116400	123050	117350	489	36000	500	86540	100	1	97801344	115503	-1326.97	8.33	12	0.38	-89.00	14176.00	323000	20240108	-63.44	105000	20250102	12.48	131600	-10.26	20250109	105000	12.48	20250102	306000	-61.41	20240115	105000	12.48	20250102	1.05	N	247540	500	489 억		11335782	N	N	12704	N	00	N
75	20250113	151004	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	118500	-1700	5	-1.41	38695354900	323109	39.98	119500	121800	118300	156200	84200	120200	119759.38	11.59	0	829	127800	124000	122100	118300	116400	123050	117350	489	36000	500	86540	100	1	97801344	115895	-1331.46	8.36	12	0.33	-89.00	14176.00	323000	20240108	-63.31	105000	20250102	12.86	131600	-9.95	20250109	105000	12.86	20250102	306000	-61.27	20240115	105000	12.86	20250102	1.05	N	247540	500	489 억		11335782	N	N	21624	N	00	N
76	20250113	140941	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	119400	-800	5	-0.67	33769361500	281679	34.86	119500	121800	118300	156200	84200	120200	119885.92	11.59	0	9373	127800	124000	122100	118300	116400	123050	117350	489	36000	500	86540	100	1	97801344	116775	-1341.57	8.42	12	0.29	-89.00	14176.00	323000	20240108	-63.03	105000	20250102	13.71	131600	-9.27	20250109	105000	13.71	20250102	306000	-60.98	20240115	105000	13.71	20250102	1.05	N	247540	500	489 억		11335782	N	N	21624	N	00	N
77	20250113	130949	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	119100	-1100	5	-0.92	30182665500	251573	31.13	119500	121800	118300	156200	84200	120200	119975.73	11.59	0	13701	127800	124000	122100	118300	116400	123050	117350	489	36000	500	86540	100	1	97801344	116481	-1338.20	8.40	12	0.26	-89.00	14176.00	323000	20240108	-63.13	105000	20250102	13.43	131600	-9.50	20250109	105000	13.43	20250102	306000	-61.08	20240115	105000	13.43	20250102	1.05	N	247540	500	489 억		11335782	N	N	21624	N	00	N
78	20250113	120953	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	119500	-700	5	-0.58	25215575300	209767	25.96	119500	121800	118300	156200	84200	120200	120207.54	11.59	0	19744	127800	124000	122100	118300	116400	123050	117350	489	36000	500	86540	100	1	97801344	116873	-1342.70	8.43	12	0.21	-89.00	14176.00	323000	20240108	-63.00	105000	20250102	13.81	131600	-9.19	20250109	105000	13.81	20250102	306000	-60.95	20240115	105000	13.81	20250102	1.05	N	247540	500	489 억		11335782	N	N	21624	N	00	N
79	20250113	110951	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	120200	0	3	0.00	21340169600	177453	21.96	119500	121800	118300	156200	84200	120200	120258.17	11.59	0	20803	127800	124000	122100	118300	116400	123050	117350	489	36000	500	86540	100	1	97801344	117557	-1350.56	8.48	12	0.18	-89.00	14176.00	323000	20240108	-62.79	105000	20250102	14.48	131600	-8.66	20250109	105000	14.48	20250102	306000	-60.72	20240115	105000	14.48	20250102	1.05	N	247540	500	489 억		11335782	N	N	21624	N	00	N
80	20250113	100950	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	120700	500	2	0.42	17471426100	145274	17.98	119500	121800	118300	156200	84200	120200	120265.35	11.59	0	26695	127800	124000	122100	118300	116400	123050	117350	489	36000	500	86540	100	1	97801344	118046	-1356.18	8.51	12	0.15	-89.00	14176.00	323000	20240108	-62.63	105000	20250102	14.95	131600	-8.28	20250109	105000	14.95	20250102	306000	-60.56	20240115	105000	14.95	20250102	1.05	N	247540	500	489 억		11335782	N	N	21624	N	00	N
81	20250113	090957	57	100.00	KSQ150		전기·전자	N	N	N	N		Y	119400	-800	5	-0.67	6519293300	54490	6.74	119500	121200	118300	156200	84200	120200	119641.54	11.59	0	15009	127800	124000	122100	118300	116400	123050	117350	489	36000	500	86540	100	1	97801344	116775	-1341.57	8.42	12	0.06	-89.00	14176.00	323000	20240108	-63.03	105000	20250102	13.71	131600	-9.27	20250109	105000	13.71	20250102	306000	-60.98	20240115	105000	13.71	20250102	1.05	N	247540	500	489 억		11335782	N	N	21624	N	00	N
82	20250110	160932	54	100.00	KSQ150		전기·전자	N	N	N	N		Y	120200	-11400	5	-8.66	97060523000	793347	79.25	125900	125900	120200	171000	92200	131600	122350.16	11.71	0	-139693	141600	136600	126600	121600	111600	139100	124100	489	39400	500	94750	100	1	97801344	117557	-1350.56	8.48	12	0.81	-89.00	14176.00	323000	20240108	-62.79	105000	20250102	14.48	131600	-8.66	20250109	105000	14.48	20250102	313500	-61.66	20240111	105000	14.48	20250102	1.09	N	247540	500	489 억		11450937	N	N	21624	N	01	N
83	20250110	150940	54	100.00	KSQ150		전기·전자	N	N	N	N		Y	121200	-10400	5	-7.90	90121648400	735781	73.50	125900	125900	121000	171000	92200	131600	122482.99	11.71	0	-129532	141600	136600	126600	121600	111600	139100	124100	489	39400	500	94750	100	1	97801344	118535	-1361.80	8.55	12	0.75	-89.00	14176.00	323000	20240108	-62.48	105000	20250102	15.43	131600	-7.90	20250109	105000	15.43	20250102	313500	-61.34	20240111	105000	15.43	20250102	1.09	N	247540	500	489 억		11450937	N	N	12818	N	01	N
84	20250110	140946	54	100.00	KSQ150		전기·전자	N	N	N	N		Y	121900	-9700	5	-7.37	81730149900	666607	66.59	125900	125900	121000	171000	92200	131600	122604.73	11.71	0	-115655	141600	136600	126600	121600	111600	139100	124100	489	39400	500	94750	100	1	97801344	119220	-1369.66	8.60	12	0.68	-89.00	14176.00	323000	20240108	-62.26	105000	20250102	16.10	131600	-7.37	20250109	105000	16.10	20250102	313500	-61.12	20240111	105000	16.10	20250102	1.09	N	247540	500	489 억		11450937	N	N	12818	N	01	N
85	20250110	130946	54	100.00	KSQ150		전기·전자	N	N	N	N		Y	121400	-10200	5	-7.75	74679139700	608480	60.78	125900	125900	121000	171000	92200	131600	122729.05	11.71	0	-107827	141600	136600	126600	121600	111600	139100	124100	489	39400	500	94750	100	1	97801344	118731	-1364.04	8.56	12	0.62	-89.00	14176.00	323000	20240108	-62.41	105000	20250102	15.62	131600	-7.75	20250109	105000	15.62	20250102	313500	-61.28	20240111	105000	15.62	20250102	1.09	N	247540	500	489 억		11450937	N	N	12818	N	01	N
86	20250110	120947	54	100.00	KSQ150		전기·전자	N	N	N	N		Y	122800	-8800	5	-6.69	66506737000	541615	54.10	125900	125900	121000	171000	92200	131600	122791.61	11.71	0	-93412	141600	136600	126600	121600	111600	139100	124100	489	39400	500	94750	100	1	97801344	120100	-1379.78	8.66	12	0.55	-89.00	14176.00	323000	20240108	-61.98	105000	20250102	16.95	131600	-6.69	20250109	105000	16.95	20250102	313500	-60.83	20240111	105000	16.95	20250102	1.09	N	247540	500	489 억		11450937	N	N	12818	N	01	N
87	20250110	110945	54	100.00	KSQ150		전기·전자	N	N	N	N		Y	121200	-10400	5	-7.90	58697493400	477575	47.71	125900	125900	121000	171000	92200	131600	122905.40	11.71	0	-81656	141600	136600	126600	121600	111600	139100	124100	489	39400	500	94750	100	1	97801344	118535	-1361.80	8.55	12	0.49	-89.00	14176.00	323000	20240108	-62.48	105000	20250102	15.43	131600	-7.90	20250109	105000	15.43	20250102	313500	-61.34	20240111	105000	15.43	20250102	1.09	N	247540	500	489 억		11450937	N	N	12818	N	01	N
88	20250110	100943	54	100.00	KSQ150		전기·전자	N	N	N	N		Y	121900	-9700	5	-7.37	46623286600	378496	37.81	125900	125900	121700	171000	92200	131600	123177.97	11.71	0	-62144	141600	136600	126600	121600	111600	139100	124100	489	39400	500	94750	100	1	97801344	119220	-1369.66	8.60	12	0.39	-89.00	14176.00	323000	20240108	-62.26	105000	20250102	16.10	131600	-7.37	20250109	105000	16.10	20250102	313500	-61.12	20240111	105000	16.10	20250102	1.09	N	247540	500	489 억		11450937	N	N	12818	N	01	N
89	20250110	090947	54	100.00	KSQ150		전기·전자	N	N	N	N		Y	123700	-7900	5	-6.00	20465360900	165243	16.51	125900	125900	122500	171000	92200	131600	123844.98	11.71	0	-23212	141600	136600	126600	121600	111600	139100	124100	489	39400	500	94750	100	1	97801344	120980	-1389.89	8.73	12	0.17	-89.00	14176.00	323000	20240108	-61.70	105000	20250102	17.81	131600	-6.00	20250109	105000	17.81	20250102	313500	-60.54	20240111	105000	17.81	20250102	1.09	N	247540	500	489 억		11450937	N	N	12818	N	01	N
90	20250109	160937	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	131600	11100	2	9.21	118001156400	953336	151.42	120300	131600	116600	156600	84400	120500	123762.50	12.04	0	-181857	125033	122766	118733	116466	112433	123900	117600	489	36100	500	86760	100	1	97801344	128707	-1478.65	9.28	12	0.97	-89.00	14176.00	323000	20240108	-59.26	105000	20250102	25.33	131600	0.00	20250109	105000	25.33	20250102	318500	-58.68	20240109	105000	25.33	20250102	1.07	N	247540	500	489 억		11777496	N	N	12818	N	00	N
91	20250109	150932	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	123800	3300	2	2.74	68990350200	575031	91.33	120300	123900	116600	156600	84400	120500	119976.59	12.04	0	-83784	125033	122766	118733	116466	112433	123900	117600	489	36100	500	86760	100	1	97801344	121078	-1391.01	8.73	12	0.59	-89.00	14176.00	323000	20240108	-61.67	105000	20250102	17.90	123900	-0.08	20250109	105000	17.90	20250102	318500	-61.13	20240109	105000	17.90	20250102	1.07	N	247540	500	489 억		11777496	N	N	37563	N	00	N
92	20250109	140940	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	116800	-3700	5	-3.07	38147877200	322106	51.16	120300	120600	116800	156600	84400	120500	118431.54	12.04	0	-62996	125033	122766	118733	116466	112433	123900	117600	489	36100	500	86760	100	1	97801344	114232	-1312.36	8.24	12	0.33	-89.00	14176.00	323000	20240108	-63.84	105000	20250102	11.24	121000	-3.47	20250108	105000	11.24	20250102	318500	-63.33	20240109	105000	11.24	20250102	1.07	N	247540	500	489 억		11777496	N	N	37563	N	00	N
93	20250109	130938	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	117800	-2700	5	-2.24	32308255800	272287	43.25	120300	120600	116900	156600	84400	120500	118653.95	12.04	0	-54590	125033	122766	118733	116466	112433	123900	117600	489	36100	500	86760	100	1	97801344	115210	-1323.60	8.31	12	0.28	-89.00	14176.00	323000	20240108	-63.53	105000	20250102	12.19	121000	-2.64	20250108	105000	12.19	20250102	318500	-63.01	20240109	105000	12.19	20250102	1.07	N	247540	500	489 억		11777496	N	N	37563	N	00	N
94	20250109	120939	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	117600	-2900	5	-2.41	29953509100	252319	40.08	120300	120600	116900	156600	84400	120500	118711.59	12.04	0	-52797	125033	122766	118733	116466	112433	123900	117600	489	36100	500	86760	100	1	97801344	115014	-1321.35	8.30	12	0.26	-89.00	14176.00	323000	20240108	-63.59	105000	20250102	12.00	121000	-2.81	20250108	105000	12.00	20250102	318500	-63.08	20240109	105000	12.00	20250102	1.07	N	247540	500	489 억		11777496	N	N	37563	N	00	N
95	20250109	110944	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	118700	-1800	5	-1.49	24042747600	202038	32.09	120300	120600	117600	156600	84400	120500	118999.79	12.04	0	-33719	125033	122766	118733	116466	112433	123900	117600	489	36100	500	86760	100	1	97801344	116090	-1333.71	8.37	12	0.21	-89.00	14176.00	323000	20240108	-63.25	105000	20250102	13.05	121000	-1.90	20250108	105000	13.05	20250102	318500	-62.73	20240109	105000	13.05	20250102	1.07	N	247540	500	489 억		11777496	N	N	37563	N	00	N
96	20250109	100940	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	118900	-1600	5	-1.33	17194292500	144108	22.89	120300	120600	117700	156600	84400	120500	119313.86	12.04	0	-19542	125033	122766	118733	116466	112433	123900	117600	489	36100	500	86760	100	1	97801344	116286	-1335.96	8.39	12	0.15	-89.00	14176.00	323000	20240108	-63.19	105000	20250102	13.24	121000	-1.74	20250108	105000	13.24	20250102	318500	-62.67	20240109	105000	13.24	20250102	1.07	N	247540	500	489 억		11777496	N	N	37563	N	00	N
97	20250109	090945	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	118900	-1600	5	-1.33	5734011000	48256	7.66	120300	120300	117700	156600	84400	120500	118818.63	12.04	0	-14345	125033	122766	118733	116466	112433	123900	117600	489	36100	500	86760	100	1	97801344	116286	-1335.96	8.39	12	0.05	-89.00	14176.00	323000	20240108	-63.19	105000	20250102	13.24	121000	-1.74	20250108	105000	13.24	20250102	318500	-62.67	20240109	105000	13.24	20250102	1.07	N	247540	500	489 억		11777496	N	N	37563	N	00	N
98	20250108	160932	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	120500	4500	2	3.88	74653579800	626377	129.85	115300	121000	114700	150800	81200	116000	119181.75	12.02	0	110187	121000	118500	116900	114400	112800	117700	113600	489	34800	500	83520	100	1	97801344	117851	-1353.93	8.50	12	0.64	-89.00	14176.00	323000	20240108	-62.69	105000	20250102	14.76	121000	-0.41	20250108	105000	14.76	20250102	323000	-62.69	20240108	105000	14.76	20250102	1.08	N	247540	500	489 억		11753143	N	N	37563	N	00	N
99	20250108	150935	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	120400	4400	2	3.79	70433998200	591346	122.59	115300	121000	114700	150800	81200	116000	119108.30	12.02	0	104648	121000	118500	116900	114400	112800	117700	113600	489	34800	500	83520	100	1	97801344	117753	-1352.81	8.49	12	0.60	-89.00	14176.00	323000	20240108	-62.72	105000	20250102	14.67	121000	-0.50	20250108	105000	14.67	20250102	323000	-62.72	20240108	105000	14.67	20250102	1.08	N	247540	500	489 억		11753143	N	N	22166	N	00	N
100	20250108	140938	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	120300	4300	2	3.71	61789038500	519447	107.69	115300	121000	114700	150800	81200	116000	118951.97	12.02	0	91213	121000	118500	116900	114400	112800	117700	113600	489	34800	500	83520	100	1	97801344	117655	-1351.69	8.49	12	0.53	-89.00	14176.00	323000	20240108	-62.76	105000	20250102	14.57	121000	-0.58	20250108	105000	14.57	20250102	323000	-62.76	20240108	105000	14.57	20250102	1.08	N	247540	500	489 억		11753143	N	N	22166	N	00	N
101	20250108	130937	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	120400	4400	2	3.79	54451476500	458556	95.06	115300	121000	114700	150800	81200	116000	118745.95	12.02	0	78203	121000	118500	116900	114400	112800	117700	113600	489	34800	500	83520	100	1	97801344	117753	-1352.81	8.49	12	0.47	-89.00	14176.00	323000	20240108	-62.72	105000	20250102	14.67	121000	-0.50	20250108	105000	14.67	20250102	323000	-62.72	20240108	105000	14.67	20250102	1.08	N	247540	500	489 억		11753143	N	N	22166	N	00	N
102	20250108	120933	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	119900	3900	2	3.36	44157045000	373122	77.35	115300	120900	114700	150800	81200	116000	118345.23	12.02	0	59863	121000	118500	116900	114400	112800	117700	113600	489	34800	500	83520	100	1	97801344	117264	-1347.19	8.46	12	0.38	-89.00	14176.00	323000	20240108	-62.88	105000	20250102	14.19	120900	-0.83	20250108	105000	14.19	20250102	323000	-62.88	20240108	105000	14.19	20250102	1.08	N	247540	500	489 억		11753143	N	N	22166	N	00	N
103	20250108	110935	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	119200	3200	2	2.76	37785182900	319764	66.29	115300	120900	114700	150800	81200	116000	118166.32	12.02	0	52475	121000	118500	116900	114400	112800	117700	113600	489	34800	500	83520	100	1	97801344	116579	-1339.33	8.41	12	0.33	-89.00	14176.00	323000	20240108	-63.10	105000	20250102	13.52	120900	-1.41	20250108	105000	13.52	20250102	323000	-63.10	20240108	105000	13.52	20250102	1.08	N	247540	500	489 억		11753143	N	N	22166	N	00	N
104	20250108	100936	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	117800	1800	2	1.55	16815793400	144272	29.91	115300	117900	114700	150800	81200	116000	116556.45	12.02	0	29084	121000	118500	116900	114400	112800	117700	113600	489	34800	500	83520	100	1	97801344	115210	-1323.60	8.31	12	0.15	-89.00	14176.00	323000	20240108	-63.53	105000	20250102	12.19	119400	-1.34	20250107	105000	12.19	20250102	323000	-63.53	20240108	105000	12.19	20250102	1.08	N	247540	500	489 억		11753143	N	N	22166	N	00	N
105	20250108	090935	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	116600	600	2	0.52	4449407400	38262	7.93	115300	117300	114700	150800	81200	116000	116288.42	12.02	0	14681	121000	118500	116900	114400	112800	117700	113600	489	34800	500	83520	100	1	97801344	114036	-1310.11	8.23	12	0.04	-89.00	14176.00	323000	20240108	-63.90	105000	20250102	11.05	119400	-2.35	20250107	105000	11.05	20250102	323000	-63.90	20240108	105000	11.05	20250102	1.08	N	247540	500	489 억		11753143	N	N	22166	N	00	N
106	20250107	160927	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	116000	-1000	5	-0.85	55935634700	477413	86.18	116900	119400	115300	152100	81900	117000	117166.19	11.99	0	28823	121133	119066	116033	113966	110933	120100	115000	489	35100	500	84240	100	1	97801344	113450	-1303.37	8.18	12	0.49	-89.00	14176.00	323000	20240108	-64.09	105000	20250102	10.48	119400	-2.85	20250107	105000	10.48	20250102	323000	-64.09	20240108	105000	10.48	20250102	1.11	N	247540	500	489 억		11723714	N	N	21845	N	00	N
107	20250107	150929	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	116000	-1000	5	-0.85	52997097500	452057	81.60	116900	119400	115300	152100	81900	117000	117235.55	11.99	0	17483	121133	119066	116033	113966	110933	120100	115000	489	35100	500	84240	100	1	97801344	113450	-1303.37	8.18	12	0.46	-89.00	14176.00	323000	20240108	-64.09	105000	20250102	10.48	119400	-2.85	20250107	105000	10.48	20250102	323000	-64.09	20240108	105000	10.48	20250102	1.11	N	247540	500	489 억		11723714	N	N	22253	N	00	N
108	20250107	140927	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	116400	-600	5	-0.51	45564284100	387890	70.02	116900	119400	116100	152100	81900	117000	117467.30	11.99	0	9979	121133	119066	116033	113966	110933	120100	115000	489	35100	500	84240	100	1	97801344	113841	-1307.87	8.21	12	0.40	-89.00	14176.00	323000	20240108	-63.96	105000	20250102	10.86	119400	-2.51	20250107	105000	10.86	20250102	323000	-63.96	20240108	105000	10.86	20250102	1.11	N	247540	500	489 억		11723714	N	N	22253	N	00	N
109	20250107	130927	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	116600	-400	5	-0.34	41131664500	349911	63.16	116900	119400	116100	152100	81900	117000	117549.30	11.99	0	6267	121133	119066	116033	113966	110933	120100	115000	489	35100	500	84240	100	1	97801344	114036	-1310.11	8.23	12	0.36	-89.00	14176.00	323000	20240108	-63.90	105000	20250102	11.05	119400	-2.35	20250107	105000	11.05	20250102	323000	-63.90	20240108	105000	11.05	20250102	1.11	N	247540	500	489 억		11723714	N	N	22253	N	00	N
110	20250107	120928	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	116800	-200	5	-0.17	36047060100	306348	55.30	116900	119400	116100	152100	81900	117000	117667.54	11.99	0	11754	121133	119066	116033	113966	110933	120100	115000	489	35100	500	84240	100	1	97801344	114232	-1312.36	8.24	12	0.31	-89.00	14176.00	323000	20240108	-63.84	105000	20250102	11.24	119400	-2.18	20250107	105000	11.24	20250102	323000	-63.84	20240108	105000	11.24	20250102	1.11	N	247540	500	489 억		11723714	N	N	22253	N	00	N
111	20250107	110924	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	117200	200	2	0.17	31823652800	270363	48.80	116900	119400	116100	152100	81900	117000	117707.74	11.99	0	15036	121133	119066	116033	113966	110933	120100	115000	489	35100	500	84240	100	1	97801344	114623	-1316.85	8.27	12	0.28	-89.00	14176.00	323000	20240108	-63.72	105000	20250102	11.62	119400	-1.84	20250107	105000	11.62	20250102	323000	-63.72	20240108	105000	11.62	20250102	1.11	N	247540	500	489 억		11723714	N	N	22253	N	00	N
112	20250107	100929	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	116600	-400	5	-0.34	25564850600	216868	39.15	116900	119400	116100	152100	81900	117000	117883.02	11.99	0	8105	121133	119066	116033	113966	110933	120100	115000	489	35100	500	84240	100	1	97801344	114036	-1310.11	8.23	12	0.22	-89.00	14176.00	323000	20240108	-63.90	105000	20250102	11.05	119400	-2.35	20250107	105000	11.05	20250102	323000	-63.90	20240108	105000	11.05	20250102	1.11	N	247540	500	489 억		11723714	N	N	22253	N	00	N
113	20250107	090932	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	118300	1300	2	1.11	8858659400	75347	13.60	116900	119000	116100	152100	81900	117000	117573.26	11.99	0	20437	121133	119066	116033	113966	110933	120100	115000	489	35100	500	84240	100	1	97801344	115699	-1329.21	8.35	12	0.08	-89.00	14176.00	323000	20240108	-63.37	105000	20250102	12.67	119000	-0.59	20250107	105000	12.67	20250102	323000	-63.37	20240108	105000	12.67	20250102	1.11	N	247540	500	489 억		11723714	N	N	22253	N	00	N
114	20250106	160917	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	117000	4000	2	3.54	63798744600	551244	60.52	114100	118100	113000	146900	79100	113000	115734.80	11.98	0	12497	120866	116932	111266	107332	101666	118900	109300	489	33900	500	81360	100	1	97801344	114428	-1314.61	8.25	12	0.56	-89.00	14176.00	323000	20240108	-63.78	105000	20250102	11.43	118100	-0.93	20250106	105000	11.43	20250102	323000	-63.78	20240108	105000	11.43	20250102	1.07	N	247540	500	489 억		11714370	N	N	22253	N	00	N
115	20250106	150916	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	117000	4000	2	3.54	59938277000	518230	56.89	114100	118100	113000	146900	79100	113000	115659.66	11.98	0	3526	120866	116932	111266	107332	101666	118900	109300	489	33900	500	81360	100	1	97801344	114428	-1314.61	8.25	12	0.53	-89.00	14176.00	323000	20240108	-63.78	105000	20250102	11.43	118100	-0.93	20250106	105000	11.43	20250102	323000	-63.78	20240108	105000	11.43	20250102	1.07	N	247540	500	489 억		11714370	N	N	26767	N	00	N
116	20250106	140918	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	117200	4200	2	3.72	54052823400	467924	51.37	114100	118100	113000	146900	79100	113000	115516.30	11.98	0	-3248	120866	116932	111266	107332	101666	118900	109300	489	33900	500	81360	100	1	97801344	114623	-1316.85	8.27	12	0.48	-89.00	14176.00	323000	20240108	-63.72	105000	20250102	11.62	118100	-0.76	20250106	105000	11.62	20250102	323000	-63.72	20240108	105000	11.62	20250102	1.07	N	247540	500	489 억		11714370	N	N	26767	N	00	N
117	20250106	130906	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	116500	3500	2	3.10	47249904000	409948	45.01	114100	118100	113000	146900	79100	113000	115258.35	11.98	0	-9244	120866	116932	111266	107332	101666	118900	109300	489	33900	500	81360	100	1	97801344	113939	-1308.99	8.22	12	0.42	-89.00	14176.00	323000	20240108	-63.93	105000	20250102	10.95	118100	-1.35	20250106	105000	10.95	20250102	323000	-63.93	20240108	105000	10.95	20250102	1.07	N	247540	500	489 억		11714370	N	N	26767	N	00	N
118	20250106	120914	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	116100	3100	2	2.74	42371262900	368072	40.41	114100	118100	113000	146900	79100	113000	115116.84	11.98	0	-17561	120866	116932	111266	107332	101666	118900	109300	489	33900	500	81360	100	1	97801344	113547	-1304.49	8.19	12	0.38	-89.00	14176.00	323000	20240108	-64.06	105000	20250102	10.57	118100	-1.69	20250106	105000	10.57	20250102	323000	-64.06	20240108	105000	10.57	20250102	1.07	N	247540	500	489 억		11714370	N	N	26767	N	00	N
119	20250106	110911	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	115600	2600	2	2.30	37536770900	326363	35.83	114100	118100	113000	146900	79100	113000	115015.47	11.98	0	-24502	120866	116932	111266	107332	101666	118900	109300	489	33900	500	81360	100	1	97801344	113058	-1298.88	8.15	12	0.33	-89.00	14176.00	323000	20240108	-64.21	105000	20250102	10.10	118100	-2.12	20250106	105000	10.10	20250102	323000	-64.21	20240108	105000	10.10	20250102	1.07	N	247540	500	489 억		11714370	N	N	26767	N	00	N
120	20250106	100908	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	114600	1600	2	1.42	31051008500	269922	29.63	114100	118100	113000	146900	79100	113000	115037.05	11.98	0	-23727	120866	116932	111266	107332	101666	118900	109300	489	33900	500	81360	100	1	97801344	112080	-1287.64	8.08	12	0.28	-89.00	14176.00	323000	20240108	-64.52	105000	20250102	9.14	118100	-2.96	20250106	105000	9.14	20250102	323000	-64.52	20240108	105000	9.14	20250102	1.07	N	247540	500	489 억		11714370	N	N	26767	N	00	N
121	20250106	090909	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	116600	3600	2	3.19	10410529400	90884	9.98	114100	116800	113000	146900	79100	113000	114547.63	11.98	0	-5704	120866	116932	111266	107332	101666	118900	109300	489	33900	500	81360	100	1	97801344	114036	-1310.11	8.23	12	0.09	-89.00	14176.00	323000	20240108	-63.90	105000	20250102	11.05	116800	-0.17	20250106	105000	11.05	20250102	323000	-63.90	20240108	105000	11.05	20250102	1.07	N	247540	500	489 억		11714370	N	N	26767	N	00	N
122	20250103	160905	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	113000	7500	2	7.11	101602996700	903167	196.61	105600	115200	105600	137100	73900	105500	112499.03	11.81	0	217972	113033	109266	107133	103366	101233	108200	102300	489	31600	500	75960	100	1	97801344	110516	-1269.66	7.97	12	0.92	-89.00	14176.00	323000	20240108	-65.02	105000	20250102	7.62	115200	-1.91	20250103	105000	7.62	20250102	323000	-65.02	20240108	105000	7.62	20250102	1.08	N	247540	500	489 억		11553407	N	N	26706	N	00	N
123	20250103	150907	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	113200	7700	2	7.30	98556404700	876236	190.75	105600	115200	105600	137100	73900	105500	112480.31	11.81	0	217334	113033	109266	107133	103366	101233	108200	102300	489	31600	500	75960	100	1	97801344	110711	-1271.91	7.99	12	0.90	-89.00	14176.00	323000	20240108	-64.95	105000	20250102	7.81	115200	-1.74	20250103	105000	7.81	20250102	323000	-64.95	20240108	105000	7.81	20250102	1.08	N	247540	500	489 억		11553407	N	N	22897	N	00	N
124	20250103	140908	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	112500	7000	2	6.64	94036114100	836079	182.01	105600	115200	105600	137100	73900	105500	112476.22	11.81	0	207477	113033	109266	107133	103366	101233	108200	102300	489	31600	500	75960	100	1	97801344	110027	-1264.04	7.94	12	0.85	-89.00	14176.00	323000	20240108	-65.17	105000	20250102	7.14	115200	-2.34	20250103	105000	7.14	20250102	323000	-65.17	20240108	105000	7.14	20250102	1.08	N	247540	500	489 억		11553407	N	N	22897	N	00	N
125	20250103	130907	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	113700	8200	2	7.77	85208115300	757774	164.96	105600	115200	105600	137100	73900	105500	112449.08	11.81	0	195395	113033	109266	107133	103366	101233	108200	102300	489	31600	500	75960	100	1	97801344	111200	-1277.53	8.02	12	0.77	-89.00	14176.00	323000	20240108	-64.80	105000	20250102	8.29	115200	-1.30	20250103	105000	8.29	20250102	323000	-64.80	20240108	105000	8.29	20250102	1.08	N	247540	500	489 억		11553407	N	N	22897	N	00	N
126	20250103	120906	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	113800	8300	2	7.87	81212588000	722662	157.32	105600	115200	105600	137100	73900	105500	112383.71	11.81	0	185366	113033	109266	107133	103366	101233	108200	102300	489	31600	500	75960	100	1	97801344	111298	-1278.65	8.03	12	0.74	-89.00	14176.00	323000	20240108	-64.77	105000	20250102	8.38	115200	-1.22	20250103	105000	8.38	20250102	323000	-64.77	20240108	105000	8.38	20250102	1.08	N	247540	500	489 억		11553407	N	N	22897	N	00	N
127	20250103	110907	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	112900	7400	2	7.01	74930427900	667311	145.27	105600	115200	105600	137100	73900	105500	112291.33	11.81	0	155508	113033	109266	107133	103366	101233	108200	102300	489	31600	500	75960	100	1	97801344	110418	-1268.54	7.96	12	0.68	-89.00	14176.00	323000	20240108	-65.05	105000	20250102	7.52	115200	-2.00	20250103	105000	7.52	20250102	323000	-65.05	20240108	105000	7.52	20250102	1.08	N	247540	500	489 억		11553407	N	N	22897	N	00	N
128	20250103	100904	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	112400	6900	2	6.54	63155365900	562949	122.55	105600	115200	105600	137100	73900	105500	112191.58	11.81	0	132169	113033	109266	107133	103366	101233	108200	102300	489	31600	500	75960	100	1	97801344	109929	-1262.92	7.93	12	0.58	-89.00	14176.00	323000	20240108	-65.20	105000	20250102	7.05	115200	-2.43	20250103	105000	7.05	20250102	323000	-65.20	20240108	105000	7.05	20250102	1.08	N	247540	500	489 억		11553407	N	N	22897	N	00	N
129	20250103	090908	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	112200	6700	2	6.35	22154697600	200791	43.71	105600	112900	105600	137100	73900	105500	110347.10	11.81	0	84496	113033	109266	107133	103366	101233	108200	102300	489	31600	500	75960	100	1	97801344	109733	-1260.67	7.91	12	0.21	-89.00	14176.00	323000	20240108	-65.26	105000	20250102	6.86	112900	-0.62	20250103	105000	6.86	20250102	323000	-65.26	20240108	105000	6.86	20250102	1.08	N	247540	500	489 억		11553407	N	N	22897	N	00	N
130	20250102	160857	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	Y	105500	-4400	5	-4.00	48216435300	453151	113.36	110400	110900	105000	142800	77000	109900	106402.62	11.89	0	-85749	113633	111766	109633	107766	105633	112700	108700	489	32900	500	79120	100	1	97801344	103180	-1185.39	7.44	12	0.46	-89.00	14176.00	325000	20231221	-67.54	105000	20250102	0.48	110900	-4.87	20250102	105000	0.48	20250102	323000	-67.34	20240108	105000	0.48	20250102	1.11	N	247540	500	489 억		11627972	N	N	22897	N	00	N
131	20250102	150859	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	Y	105500	-4400	5	-4.00	44789972600	420672	105.24	110400	110900	105000	142800	77000	109900	106469.90	11.89	0	-89247	113633	111766	109633	107766	105633	112700	108700	489	32900	500	79120	100	1	97801344	103180	-1185.39	7.44	12	0.43	-89.00	14176.00	325000	20231221	-67.54	105000	20250102	0.48	110900	-4.87	20250102	105000	0.48	20250102	323000	-67.34	20240108	105000	0.48	20250102	1.11	N	247540	500	489 억		11627972	N	N	6922	N	00	N
132	20250102	140856	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	Y	105500	-4400	5	-4.00	39956858100	374956	93.80	110400	110900	105000	142800	77000	109900	106561.36	11.89	0	-92468	113633	111766	109633	107766	105633	112700	108700	489	32900	500	79120	100	1	97801344	103180	-1185.39	7.44	12	0.38	-89.00	14176.00	325000	20231221	-67.54	105000	20250102	0.48	110900	-4.87	20250102	105000	0.48	20250102	323000	-67.34	20240108	105000	0.48	20250102	1.11	N	247540	500	489 억		11627972	N	N	6922	N	00	N
133	20250102	130859	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	Y	106200	-3700	5	-3.37	36158641600	338990	84.80	110400	110900	105000	142800	77000	109900	106662.84	11.89	0	-95692	113633	111766	109633	107766	105633	112700	108700	489	32900	500	79120	100	1	97801344	103865	-1193.26	7.49	12	0.35	-89.00	14176.00	325000	20231221	-67.32	105000	20250102	1.14	110900	-4.24	20250102	105000	1.14	20250102	323000	-67.12	20240108	105000	1.14	20250102	1.11	N	247540	500	489 억		11627972	N	N	6922	N	00	N
134	20250102	120856	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	Y	106100	-3800	5	-3.46	32301193100	302500	75.68	110400	110900	105000	142800	77000	109900	106777.59	11.89	0	-93021	113633	111766	109633	107766	105633	112700	108700	489	32900	500	79120	100	1	97801344	103767	-1192.13	7.48	12	0.31	-89.00	14176.00	325000	20231221	-67.35	105000	20250102	1.05	110900	-4.33	20250102	105000	1.05	20250102	323000	-67.15	20240108	105000	1.05	20250102	1.11	N	247540	500	489 억		11627972	N	N	6922	N	00	N
135	20250102	110847	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	Y	106100	-3800	5	-3.46	27253351100	254954	63.78	110400	110900	105000	142800	77000	109900	106891.50	11.89	0	-93470	113633	111766	109633	107766	105633	112700	108700	489	32900	500	79120	100	1	97801344	103767	-1192.13	7.48	12	0.26	-89.00	14176.00	325000	20231221	-67.35	105000	20250102	1.05	110900	-4.33	20250102	105000	1.05	20250102	323000	-67.15	20240108	105000	1.05	20250102	1.11	N	247540	500	489 억		11627972	N	N	6922	N	00	N
136	20250102	100855	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	Y	106600	-3300	5	-3.00	8043799300	74282	18.58	110400	110900	106400	142800	77000	109900	108280.55	11.89	0	-35111	113633	111766	109633	107766	105633	112700	108700	489	32900	500	79120	100	1	97801344	104256	-1197.75	7.52	12	0.08	-89.00	14176.00	325000	20231221	-67.20	106400	20250102	0.19	110900	-3.88	20250102	106400	0.19	20250102	323000	-67.00	20240108	106400	0.19	20250102	1.11	N	247540	500	489 억		11627972	N	N	6922	N	00	N
137	20250102	090846	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	109900	0	3	0.00	0	0	0.00	0	0	0	142800	77000	109900	0.00	11.89	0	0	113633	111766	109633	107766	105633	112700	108700	489	32900	500	79120	100	1	97801344	107484	-1234.83	7.75	12	0.00	-89.00	14176.00	325000	20231221	-66.18	106600	20241227	3.10	0	0.00	0	0	0.00	0	323000	-65.98	20240108	106600	3.10	20241227	1.11	N	247540	500	489 억		11627972	N	N	6922	N	00	N