KissMeData/080220/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	160702	59	100.00	KSQ150		전기·전자	N	N	N	N		N	13200	-450	5	-3.30	18491060120	1398169	5.56	13470	13470	13110	17740	9560	13650	13225.28	0.00	0	-101581	16076	14862	13966	12752	11856	15470	13360	174	4090	500	8730	10	1	34442833	4546	27.16	2.82	12	4.06	486.00	4676.00	38550	20240125	-65.76	7710	20241209	71.21	15180	-13.04	20250123	8650	52.60	20250102	38550	-65.76	20240125	7710	71.21	20241209	5.03	N	080220	500	173 억		0	N	N	64	N	00	Y
3	20250124	150701	59	100.00	KSQ150		전기·전자	N	N	N	N		N	13200	-450	5	-3.30	16760566520	1267071	5.04	13470	13470	13110	17740	9560	13650	13227.62	0.00	0	-90786	16076	14862	13966	12752	11856	15470	13360	174	4090	500	8730	10	1	34442833	4546	27.16	2.82	12	3.68	486.00	4676.00	38550	20240125	-65.76	7710	20241209	71.21	15180	-13.04	20250123	8650	52.60	20250102	38550	-65.76	20240125	7710	71.21	20241209	5.03	N	080220	500	173 억		0	N	N	1150	N	00	Y
4	20250124	140701	59	100.00	KSQ150		전기·전자	N	N	N	N		N	13140	-510	5	-3.74	15401698370	1163936	4.63	13470	13470	13110	17740	9560	13650	13232.23	0.00	0	-74627	16076	14862	13966	12752	11856	15470	13360	174	4090	500	8730	10	1	34442833	4526	27.04	2.81	12	3.38	486.00	4676.00	38550	20240125	-65.91	7710	20241209	70.43	15180	-13.44	20250123	8650	51.91	20250102	38550	-65.91	20240125	7710	70.43	20241209	5.03	N	080220	500	173 억		0	N	N	1150	N	00	Y
5	20250124	130702	59	100.00	KSQ150		전기·전자	N	N	N	N		N	13110	-540	5	-3.96	13582212920	1025339	4.08	13470	13470	13110	17740	9560	13650	13246.34	0.00	0	-57516	16076	14862	13966	12752	11856	15470	13360	174	4090	500	8730	10	1	34442833	4515	26.98	2.80	12	2.98	486.00	4676.00	38550	20240125	-65.99	7710	20241209	70.04	15180	-13.64	20250123	8650	51.56	20250102	38550	-65.99	20240125	7710	70.04	20241209	5.03	N	080220	500	173 억		0	N	N	1150	N	00	Y
6	20250124	120659	59	100.00	KSQ150		전기·전자	N	N	N	N		N	13200	-450	5	-3.30	11704261910	882198	3.51	13470	13470	13200	17740	9560	13650	13266.92	0.00	0	-33032	16076	14862	13966	12752	11856	15470	13360	174	4090	500	8730	10	1	34442833	4546	27.16	2.82	12	2.56	486.00	4676.00	38550	20240125	-65.76	7710	20241209	71.21	15180	-13.04	20250123	8650	52.60	20250102	38550	-65.76	20240125	7710	71.21	20241209	5.03	N	080220	500	173 억		0	N	N	1150	N	00	Y
7	20250124	110701	59	100.00	KSQ150		전기·전자	N	N	N	N		N	13240	-410	5	-3.00	9022259510	679016	2.70	13470	13470	13230	17740	9560	13650	13286.96	0.00	0	-33841	16076	14862	13966	12752	11856	15470	13360	174	4090	500	8730	10	1	34442833	4560	27.24	2.83	12	1.97	486.00	4676.00	38550	20240125	-65.65	7710	20241209	71.73	15180	-12.78	20250123	8650	53.06	20250102	38550	-65.65	20240125	7710	71.73	20241209	5.03	N	080220	500	173 억		0	N	N	1150	N	00	Y
8	20250124	100659	59	100.00	KSQ150		전기·전자	N	N	N	N		N	13230	-420	5	-3.08	6275968930	471865	1.88	13470	13470	13230	17740	9560	13650	13299.93	0.00	0	-13466	16076	14862	13966	12752	11856	15470	13360	174	4090	500	8730	10	1	34442833	4557	27.22	2.83	12	1.37	486.00	4676.00	38550	20240125	-65.68	7710	20241209	71.60	15180	-12.85	20250123	8650	52.95	20250102	38550	-65.68	20240125	7710	71.60	20241209	5.03	N	080220	500	173 억		0	N	N	1150	N	00	Y
9	20250124	090702	59	100.00	KSQ150		전기·전자	N	N	N	N		N	13470	-180	5	-1.32	1209639270	89795	0.36	13470	13470	13470	17740	9560	13650	13470.00	0.00	0	1542	16076	14862	13966	12752	11856	15470	13360	174	4090	500	8730	10	1	34442833	4639	27.72	2.88	12	0.26	486.00	4676.00	38550	20240125	-65.06	7710	20241209	74.71	15180	-11.26	20250123	8650	55.72	20250102	38550	-65.06	20240125	7710	74.71	20241209	5.03	N	080220	500	173 억		0	N	N	1150	N	00	Y
10	20250123	160659	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	13650	580	2	4.44	359018573280	24966387	355.20	13200	15180	13070	16990	9150	13070	14380.46	0.00	0	-192144	13770	13420	12970	12620	12170	13595	12795	174	3920	500	8360	10	1	34442833	4701	28.09	2.92	12	72.49	486.00	4676.00	38550	20240125	-64.59	7710	20241209	77.04	15180	-10.08	20250123	8650	57.80	20250102	38550	-64.59	20240125	7710	77.04	20241209	4.25	N	080220	500	173 억		0	N	N	1150	N	00	N
11	20250123	150658	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	13620	550	2	4.21	352849143310	24513130	348.75	13200	15180	13070	16990	9150	13070	14394.45	0.00	0	-275639	13770	13420	12970	12620	12170	13595	12795	174	3920	500	8360	10	1	34442833	4691	28.02	2.91	12	71.17	486.00	4676.00	38550	20240125	-64.67	7710	20241209	76.65	15180	-10.28	20250123	8650	57.46	20250102	38550	-64.67	20240125	7710	76.65	20241209	4.25	N	080220	500	173 억		0	N	N	5653	N	00	N
12	20250123	140658	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	13900	830	2	6.35	338528823840	23473490	333.96	13200	15180	13070	16990	9150	13070	14421.92	0.00	0	-498644	13770	13420	12970	12620	12170	13595	12795	174	3920	500	8360	10	1	34442833	4788	28.60	2.97	12	68.15	486.00	4676.00	38550	20240125	-63.94	7710	20241209	80.29	15180	-8.43	20250123	8650	60.69	20250102	38550	-63.94	20240125	7710	80.29	20241209	4.25	N	080220	500	173 억		0	N	N	5653	N	00	N
13	20250123	130656	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	14390	1320	2	10.10	321380471030	22255220	316.63	13200	15180	13070	16990	9150	13070	14440.86	0.00	0	-493052	13770	13420	12970	12620	12170	13595	12795	174	3920	500	8360	10	1	34442833	4956	29.61	3.08	12	64.61	486.00	4676.00	38550	20240125	-62.67	7710	20241209	86.64	15180	-5.20	20250123	8650	66.36	20250102	38550	-62.67	20240125	7710	86.64	20241209	4.25	N	080220	500	173 억		0	N	N	5653	N	00	N
14	20250123	120658	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	14170	1100	2	8.42	306322378000	21201232	301.63	13200	15180	13070	16990	9150	13070	14448.52	0.00	0	-530522	13770	13420	12970	12620	12170	13595	12795	174	3920	500	8360	10	1	34442833	4881	29.16	3.03	12	61.55	486.00	4676.00	38550	20240125	-63.24	7710	20241209	83.79	15180	-6.65	20250123	8650	63.82	20250102	38550	-63.24	20240125	7710	83.79	20241209	4.25	N	080220	500	173 억		0	N	N	5653	N	00	N
15	20250123	110649	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	14400	1330	2	10.18	281151011440	19431150	276.45	13200	15180	13070	16990	9150	13070	14469.30	0.00	0	-476944	13770	13420	12970	12620	12170	13595	12795	174	3920	500	8360	10	1	34442833	4960	29.63	3.08	12	56.42	486.00	4676.00	38550	20240125	-62.65	7710	20241209	86.77	15180	-5.14	20250123	8650	66.47	20250102	38550	-62.65	20240125	7710	86.77	20241209	4.25	N	080220	500	173 억		0	N	N	5653	N	00	N
16	20250123	100657	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	14780	1710	2	13.08	247555290110	17116092	243.51	13200	15180	13070	16990	9150	13070	14463.54	0.00	0	-348741	13770	13420	12970	12620	12170	13595	12795	174	3920	500	8360	10	1	34442833	5091	30.41	3.16	12	49.69	486.00	4676.00	38550	20240125	-61.66	7710	20241209	91.70	15180	-2.64	20250123	8650	70.87	20250102	38550	-61.66	20240125	7710	91.70	20241209	4.25	N	080220	500	173 억		0	N	N	5653	N	00	N
17	20250123	090657	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	13220	150	2	1.15	8523862450	647097	9.21	13200	13290	13070	16990	9150	13070	13172.93	0.00	0	-61405	13770	13420	12970	12620	12170	13595	12795	174	3920	500	8360	10	1	34442833	4553	27.20	2.83	12	1.88	486.00	4676.00	38550	20240125	-65.71	7710	20241209	71.47	13550	-2.44	20250121	8650	52.83	20250102	38550	-65.71	20240125	7710	71.47	20241209	4.25	N	080220	500	173 억		0	N	N	5653	N	00	N
18	20250122	160652	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	13070	180	2	1.40	90198520550	6953457	44.30	12780	13320	12520	16750	9030	12890	12971.59	0.00	0	-7321	13930	13410	13030	12510	12130	13220	12320	174	3860	500	8240	10	1	34442833	4502	26.89	2.80	12	20.19	486.00	4676.00	38550	20240125	-66.10	7710	20241209	69.52	13550	-3.54	20250121	8650	51.10	20250102	38550	-66.10	20240125	7710	69.52	20241209	4.30	N	080220	500	173 억		0	N	N	5653	N	00	N
19	20250122	150653	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	13110	220	2	1.71	85173426980	6569448	41.85	12780	13320	12520	16750	9030	12890	12965.16	0.00	0	25789	13930	13410	13030	12510	12130	13220	12320	174	3860	500	8240	10	1	34442833	4515	26.98	2.80	12	19.07	486.00	4676.00	38550	20240125	-65.99	7710	20241209	70.04	13550	-3.25	20250121	8650	51.56	20250102	38550	-65.99	20240125	7710	70.04	20241209	4.30	N	080220	500	173 억		0	N	N	2375	N	00	N
20	20250122	140652	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12990	100	2	0.78	77762114930	6000981	38.23	12780	13320	12520	16750	9030	12890	12958.31	0.00	0	13828	13930	13410	13030	12510	12130	13220	12320	174	3860	500	8240	10	1	34442833	4474	26.73	2.78	12	17.42	486.00	4676.00	38550	20240125	-66.30	7710	20241209	68.48	13550	-4.13	20250121	8650	50.17	20250102	38550	-66.30	20240125	7710	68.48	20241209	4.30	N	080220	500	173 억		0	N	N	2375	N	00	N
21	20250122	130654	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	13080	190	2	1.47	71435540200	5514914	35.13	12780	13320	12520	16750	9030	12890	12953.24	0.00	0	-19884	13930	13410	13030	12510	12130	13220	12320	174	3860	500	8240	10	1	34442833	4505	26.91	2.80	12	16.01	486.00	4676.00	38550	20240125	-66.07	7710	20241209	69.65	13550	-3.47	20250121	8650	51.21	20250102	38550	-66.07	20240125	7710	69.65	20241209	4.30	N	080220	500	173 억		0	N	N	2375	N	00	N
22	20250122	120651	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	13060	170	2	1.32	49717623210	3864075	24.62	12780	13240	12520	16750	9030	12890	12866.59	0.00	0	-66046	13930	13410	13030	12510	12130	13220	12320	174	3860	500	8240	10	1	34442833	4498	26.87	2.79	12	11.22	486.00	4676.00	38550	20240125	-66.12	7710	20241209	69.39	13550	-3.62	20250121	8650	50.98	20250102	38550	-66.12	20240125	7710	69.39	20241209	4.30	N	080220	500	173 억		0	N	N	2375	N	00	N
23	20250122	110653	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12660	-230	5	-1.78	23958005740	1886069	12.02	12780	12990	12520	16750	9030	12890	12701.91	0.00	0	132899	13930	13410	13030	12510	12130	13220	12320	174	3860	500	8240	10	1	34442833	4360	26.05	2.71	12	5.48	486.00	4676.00	38550	20240125	-67.16	7710	20241209	64.20	13550	-6.57	20250121	8650	46.36	20250102	38550	-67.16	20240125	7710	64.20	20241209	4.30	N	080220	500	173 억		0	N	N	2375	N	00	N
24	20250122	100653	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12620	-270	5	-2.09	20284085890	1595431	10.16	12780	12990	12520	16750	9030	12890	12713.07	0.00	0	199449	13930	13410	13030	12510	12130	13220	12320	174	3860	500	8240	10	1	34442833	4347	25.97	2.70	12	4.63	486.00	4676.00	38550	20240125	-67.26	7710	20241209	63.68	13550	-6.86	20250121	8650	45.90	20250102	38550	-67.26	20240125	7710	63.68	20241209	4.30	N	080220	500	173 억		0	N	N	2375	N	00	N
25	20250122	090654	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12740	-150	5	-1.16	5999288280	467882	2.98	12780	12990	12740	16750	9030	12890	12821.18	0.00	0	38507	13930	13410	13030	12510	12130	13220	12320	174	3860	500	8240	10	1	34442833	4388	26.21	2.72	12	1.36	486.00	4676.00	38550	20240125	-66.95	7710	20241209	65.24	13550	-5.98	20250121	8650	47.28	20250102	38550	-66.95	20240125	7710	65.24	20241209	4.30	N	080220	500	173 억		0	N	N	2375	N	00	N
26	20250121	160649	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12890	190	2	1.50	202702207850	15561973	59.67	12940	13550	12650	16510	8890	12700	13025.65	0.00	0	7691	14700	13700	11700	10700	8700	14200	11200	174	3810	500	8120	10	1	34442833	4440	26.52	2.76	12	45.18	486.00	4676.00	38550	20240125	-66.56	7710	20241209	67.19	13550	-4.87	20250121	8650	49.02	20250102	38550	-66.56	20240125	7710	67.19	20241209	4.21	N	080220	500	173 억		0	N	N	2375	N	00	N
27	20250121	150651	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12880	180	2	1.42	197795974320	15181529	58.22	12940	13550	12650	16510	8890	12700	13028.76	0.00	0	-1198	14700	13700	11700	10700	8700	14200	11200	174	3810	500	8120	10	1	34442833	4436	26.50	2.75	12	44.08	486.00	4676.00	38550	20240125	-66.59	7710	20241209	67.06	13550	-4.94	20250121	8650	48.90	20250102	38550	-66.59	20240125	7710	67.06	20241209	4.21	N	080220	500	173 억		0	N	N	1593	N	00	N
28	20250121	140651	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	13020	320	2	2.52	188789256580	14483658	55.54	12940	13550	12650	16510	8890	12700	13034.68	0.00	0	-15042	14700	13700	11700	10700	8700	14200	11200	174	3810	500	8120	10	1	34442833	4484	26.79	2.78	12	42.05	486.00	4676.00	38550	20240125	-66.23	7710	20241209	68.87	13550	-3.91	20250121	8650	50.52	20250102	38550	-66.23	20240125	7710	68.87	20241209	4.21	N	080220	500	173 억		0	N	N	1593	N	00	N
29	20250121	130650	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12970	270	2	2.13	180933442130	13879822	53.22	12940	13550	12650	16510	8890	12700	13035.76	0.00	0	-93536	14700	13700	11700	10700	8700	14200	11200	174	3810	500	8120	10	1	34442833	4467	26.69	2.77	12	40.30	486.00	4676.00	38550	20240125	-66.36	7710	20241209	68.22	13550	-4.28	20250121	8650	49.94	20250102	38550	-66.36	20240125	7710	68.22	20241209	4.21	N	080220	500	173 억		0	N	N	1593	N	00	N
30	20250121	120641	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12820	120	2	0.94	149304334360	11454638	43.92	12940	13550	12650	16510	8890	12700	13034.45	0.00	0	14306	14700	13700	11700	10700	8700	14200	11200	174	3810	500	8120	10	1	34442833	4416	26.38	2.74	12	33.26	486.00	4676.00	38550	20240125	-66.74	7710	20241209	66.28	13550	-5.39	20250121	8650	48.21	20250102	38550	-66.74	20240125	7710	66.28	20241209	4.21	N	080220	500	173 억		0	N	N	1593	N	00	N
31	20250121	110617	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12860	160	2	1.26	142837776070	10950712	41.99	12940	13550	12650	16510	8890	12700	13043.75	0.00	0	47036	14700	13700	11700	10700	8700	14200	11200	174	3810	500	8120	10	1	34442833	4429	26.46	2.75	12	31.79	486.00	4676.00	38550	20240125	-66.64	7710	20241209	66.80	13550	-5.09	20250121	8650	48.67	20250102	38550	-66.64	20240125	7710	66.80	20241209	4.21	N	080220	500	173 억		0	N	N	1593	N	00	N
32	20250121	100613	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12810	110	2	0.87	130848357640	10015365	38.41	12940	13550	12650	16510	8890	12700	13064.82	0.00	0	-24239	14700	13700	11700	10700	8700	14200	11200	174	3810	500	8120	10	1	34442833	4412	26.36	2.74	12	29.08	486.00	4676.00	38550	20240125	-66.77	7710	20241209	66.15	13550	-5.46	20250121	8650	48.09	20250102	38550	-66.77	20240125	7710	66.15	20241209	4.21	N	080220	500	173 억		0	N	N	1593	N	00	N
33	20250121	090650	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	13280	580	2	4.57	56870042320	4331271	16.61	12940	13550	12790	16510	8890	12700	13130.27	0.00	0	-10544	14700	13700	11700	10700	8700	14200	11200	174	3810	500	8120	10	1	34442833	4574	27.33	2.84	12	12.58	486.00	4676.00	38550	20240125	-65.55	7710	20241209	72.24	13550	-1.99	20250121	8650	53.53	20250102	38550	-65.55	20240125	7710	72.24	20241209	4.21	N	080220	500	173 억		0	N	N	1593	N	00	N
34	20250120	160647	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12700	2930	1	29.99	303753457950	26041673	5510.91	9860	12700	9700	12700	6840	9770	11663.95	0.00	0	-342452	10130	9950	9790	9610	9450	9870	9530	174	2930	500	6250	10	1	34442833	4374	26.13	2.72	12	75.61	486.00	4676.00	38550	20240125	-67.06	7710	20241209	64.72	12700	0.00	20250120	8650	46.82	20250102	38550	-67.06	20240125	7710	64.72	20241209	4.29	N	080220	500	173 억		0	N	N	1593	N	00	N
35	20250120	150649	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12700	2930	1	29.99	301389454550	25855531	5471.51	9860	12700	9700	12700	6840	9770	11656.69	0.00	0	-334663	10130	9950	9790	9610	9450	9870	9530	174	2930	500	6250	10	1	34442833	4374	26.13	2.72	12	75.07	486.00	4676.00	38550	20240125	-67.06	7710	20241209	64.72	12700	0.00	20250120	8650	46.82	20250102	38550	-67.06	20240125	7710	64.72	20241209	4.29	N	080220	500	173 억		0	N	N	1612	N	00	N
36	20250120	140648	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12320	2550	2	26.10	244278369150	21284744	4504.25	9860	12540	9700	12700	6840	9770	11476.70	0.00	0	-256773	10130	9950	9790	9610	9450	9870	9530	174	2930	500	6250	10	1	34442833	4243	25.35	2.63	12	61.80	486.00	4676.00	38550	20240125	-68.04	7710	20241209	59.79	12540	-1.75	20250120	8650	42.43	20250102	38550	-68.04	20240125	7710	59.79	20241209	4.29	N	080220	500	173 억		0	N	N	1612	N	00	N
37	20250120	130648	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11520	1750	2	17.91	164339170020	14703669	3111.57	9860	11770	9700	12700	6840	9770	11176.77	0.00	0	-76915	10130	9950	9790	9610	9450	9870	9530	174	2930	500	6250	10	1	34442833	3968	23.70	2.46	12	42.69	486.00	4676.00	38550	20240125	-70.12	7710	20241209	49.42	11770	-2.12	20250120	8650	33.18	20250102	38550	-70.12	20240125	7710	49.42	20241209	4.29	N	080220	500	173 억		0	N	N	1612	N	00	N
38	20250120	120649	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11510	1740	2	17.81	147108833630	13206729	2794.79	9860	11770	9700	12700	6840	9770	11138.95	0.00	0	-68593	10130	9950	9790	9610	9450	9870	9530	174	2930	500	6250	10	1	34442833	3964	23.68	2.46	12	38.34	486.00	4676.00	38550	20240125	-70.14	7710	20241209	49.29	11770	-2.21	20250120	8650	33.06	20250102	38550	-70.14	20240125	7710	49.29	20241209	4.29	N	080220	500	173 억		0	N	N	1612	N	00	N
39	20250120	110650	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11360	1590	2	16.27	84700289060	7760330	1642.23	9860	11470	9700	12700	6840	9770	10914.55	0.00	0	166269	10130	9950	9790	9610	9450	9870	9530	174	2930	500	6250	10	1	34442833	3913	23.37	2.43	12	22.53	486.00	4676.00	38550	20240125	-70.53	7710	20241209	47.34	11470	-0.96	20250120	8650	31.33	20250102	38550	-70.53	20240125	7710	47.34	20241209	4.29	N	080220	500	173 억		0	N	N	1612	N	00	N
40	20250120	100649	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10250	480	2	4.91	10172991210	1002854	212.22	9860	10430	9700	12700	6840	9770	10144.12	0.00	0	116194	10130	9950	9790	9610	9450	9870	9530	174	2930	500	6250	10	1	34442833	3530	21.09	2.19	12	2.91	486.00	4676.00	38550	20240125	-73.41	7710	20241209	32.94	10650	-3.76	20250109	8650	18.50	20250102	38550	-73.41	20240125	7710	32.94	20241209	4.29	N	080220	500	173 억		0	N	N	1612	N	00	N
41	20250120	090650	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9780	10	2	0.10	731995310	74660	15.80	9860	9900	9720	12700	6840	9770	9804.48	0.00	0	-41023	10130	9950	9790	9610	9450	9870	9530	174	2930	500	6250	10	1	34442833	3369	20.12	2.09	12	0.22	486.00	4676.00	38550	20240125	-74.63	7710	20241209	26.85	10650	-8.17	20250109	8650	13.06	20250102	38550	-74.63	20240125	7710	26.85	20241209	4.29	N	080220	500	173 억		0	N	N	1612	N	00	N
42	20250117	160647	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9770	-10	5	-0.10	4583861670	469303	56.73	9810	9970	9630	12710	6850	9780	9767.38	0.00	0	-53816	10200	9990	9860	9650	9520	9925	9585	174	2930	500	6250	10	1	34442833	3365	20.10	2.09	12	1.36	486.00	4676.00	38550	20240125	-74.66	7710	20241209	26.72	10650	-8.26	20250109	8650	12.95	20250102	38550	-74.66	20240125	7710	26.72	20241209	4.24	N	080220	500	173 억		0	N	N	1596	N	00	N
43	20250117	150649	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9780	0	3	0.00	4325800650	442919	53.54	9810	9970	9630	12710	6850	9780	9766.57	0.00	0	-54956	10200	9990	9860	9650	9520	9925	9585	174	2930	500	6250	10	1	34442833	3369	20.12	2.09	12	1.29	486.00	4676.00	38550	20240125	-74.63	7710	20241209	26.85	10650	-8.17	20250109	8650	13.06	20250102	38550	-74.63	20240125	7710	26.85	20241209	4.24	N	080220	500	173 억		0	N	N	4205	N	00	N
44	20250117	140648	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9850	70	2	0.72	3928223580	402316	48.64	9810	9970	9630	12710	6850	9780	9764.03	0.00	0	-53589	10200	9990	9860	9650	9520	9925	9585	174	2930	500	6250	10	1	34442833	3393	20.27	2.11	12	1.17	486.00	4676.00	38550	20240125	-74.45	7710	20241209	27.76	10650	-7.51	20250109	8650	13.87	20250102	38550	-74.45	20240125	7710	27.76	20241209	4.24	N	080220	500	173 억		0	N	N	4205	N	00	N
45	20250117	130647	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9730	-50	5	-0.51	3321710180	340486	41.16	9810	9970	9630	12710	6850	9780	9755.79	0.00	0	-54496	10200	9990	9860	9650	9520	9925	9585	174	2930	500	6250	10	1	34442833	3351	20.02	2.08	12	0.99	486.00	4676.00	38550	20240125	-74.76	7710	20241209	26.20	10650	-8.64	20250109	8650	12.49	20250102	38550	-74.76	20240125	7710	26.20	20241209	4.24	N	080220	500	173 억		0	N	N	4205	N	00	N
46	20250117	120649	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9750	-30	5	-0.31	3072551700	314887	38.07	9810	9970	9630	12710	6850	9780	9757.63	0.00	0	-48398	10200	9990	9860	9650	9520	9925	9585	174	2930	500	6250	10	1	34442833	3358	20.06	2.09	12	0.91	486.00	4676.00	38550	20240125	-74.71	7710	20241209	26.46	10650	-8.45	20250109	8650	12.72	20250102	38550	-74.71	20240125	7710	26.46	20241209	4.24	N	080220	500	173 억		0	N	N	4205	N	00	N
47	20250117	110647	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9700	-80	5	-0.82	2672776160	273801	33.10	9810	9970	9630	12710	6850	9780	9761.75	0.00	0	-62198	10200	9990	9860	9650	9520	9925	9585	174	2930	500	6250	10	1	34442833	3341	19.96	2.07	12	0.79	486.00	4676.00	38550	20240125	-74.84	7710	20241209	25.81	10650	-8.92	20250109	8650	12.14	20250102	38550	-74.84	20240125	7710	25.81	20241209	4.24	N	080220	500	173 억		0	N	N	4205	N	00	N
48	20250117	100649	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9700	-80	5	-0.82	1822893400	185960	22.48	9810	9970	9670	12710	6850	9780	9802.61	0.00	0	-56845	10200	9990	9860	9650	9520	9925	9585	174	2930	500	6250	10	1	34442833	3341	19.96	2.07	12	0.54	486.00	4676.00	38550	20240125	-74.84	7710	20241209	25.81	10650	-8.92	20250109	8650	12.14	20250102	38550	-74.84	20240125	7710	25.81	20241209	4.24	N	080220	500	173 억		0	N	N	4205	N	00	N
49	20250117	090648	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9840	60	2	0.61	409515260	41746	5.05	9810	9880	9740	12710	6850	9780	9809.69	0.00	0	-13898	10200	9990	9860	9650	9520	9925	9585	174	2930	500	6250	10	1	34442833	3389	20.25	2.10	12	0.12	486.00	4676.00	38550	20240125	-74.47	7710	20241209	27.63	10650	-7.61	20250109	8650	13.76	20250102	38550	-74.47	20240125	7710	27.63	20241209	4.24	N	080220	500	173 억		0	N	N	4205	N	00	N
50	20250116	160644	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9780	210	2	2.19	8155650160	821398	163.01	9840	10070	9730	12440	6700	9570	9929.25	0.00	0	64859	10130	9850	9690	9410	9250	9770	9330	174	2870	500	6120	10	1	34442833	3369	20.12	2.09	12	2.38	486.00	4676.00	38550	20240125	-74.63	7710	20241209	26.85	10650	-8.17	20250109	8650	13.06	20250102	38550	-74.63	20240125	7710	26.85	20241209	4.29	N	080220	500	173 억		0	N	N	4196	N	00	N
51	20250116	150615	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9770	200	2	2.09	7940767650	799382	158.64	9840	10070	9740	12440	6700	9570	9933.83	0.00	0	65614	10130	9850	9690	9410	9250	9770	9330	174	2870	500	6120	10	1	34442833	3365	20.10	2.09	12	2.32	486.00	4676.00	38550	20240125	-74.66	7710	20241209	26.72	10650	-8.26	20250109	8650	12.95	20250102	38550	-74.66	20240125	7710	26.72	20241209	4.29	N	080220	500	173 억		0	N	N	64	N	00	N
52	20250116	140647	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9850	280	2	2.93	7297548800	733854	145.63	9840	10070	9790	12440	6700	9570	9944.36	0.00	0	85009	10130	9850	9690	9410	9250	9770	9330	174	2870	500	6120	10	1	34442833	3393	20.27	2.11	12	2.13	486.00	4676.00	38550	20240125	-74.45	7710	20241209	27.76	10650	-7.51	20250109	8650	13.87	20250102	38550	-74.45	20240125	7710	27.76	20241209	4.29	N	080220	500	173 억		0	N	N	64	N	00	N
53	20250116	130646	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9890	320	2	3.34	6916940300	695287	137.98	9840	10070	9790	12440	6700	9570	9948.56	0.00	0	96572	10130	9850	9690	9410	9250	9770	9330	174	2870	500	6120	10	1	34442833	3406	20.35	2.12	12	2.02	486.00	4676.00	38550	20240125	-74.35	7710	20241209	28.27	10650	-7.14	20250109	8650	14.34	20250102	38550	-74.35	20240125	7710	28.27	20241209	4.29	N	080220	500	173 억		0	N	N	64	N	00	N
54	20250116	120646	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9880	310	2	3.24	6575195970	660755	131.13	9840	10070	9790	12440	6700	9570	9951.28	0.00	0	102340	10130	9850	9690	9410	9250	9770	9330	174	2870	500	6120	10	1	34442833	3403	20.33	2.11	12	1.92	486.00	4676.00	38550	20240125	-74.37	7710	20241209	28.15	10650	-7.23	20250109	8650	14.22	20250102	38550	-74.37	20240125	7710	28.15	20241209	4.29	N	080220	500	173 억		0	N	N	64	N	00	N
55	20250116	110648	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9890	320	2	3.34	6099566330	612585	121.57	9840	10070	9790	12440	6700	9570	9957.37	0.00	0	120541	10130	9850	9690	9410	9250	9770	9330	174	2870	500	6120	10	1	34442833	3406	20.35	2.12	12	1.78	486.00	4676.00	38550	20240125	-74.35	7710	20241209	28.27	10650	-7.14	20250109	8650	14.34	20250102	38550	-74.35	20240125	7710	28.27	20241209	4.29	N	080220	500	173 억		0	N	N	64	N	00	N
56	20250116	100647	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9870	300	2	3.13	5508703130	552826	109.71	9840	10070	9790	12440	6700	9570	9964.93	0.00	0	126687	10130	9850	9690	9410	9250	9770	9330	174	2870	500	6120	10	1	34442833	3400	20.31	2.11	12	1.61	486.00	4676.00	38550	20240125	-74.40	7710	20241209	28.02	10650	-7.32	20250109	8650	14.10	20250102	38550	-74.40	20240125	7710	28.02	20241209	4.29	N	080220	500	173 억		0	N	N	64	N	00	N
57	20250116	090649	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9980	410	2	4.28	2034762110	204822	40.65	9840	10020	9790	12440	6700	9570	9935.06	0.00	0	125168	10130	9850	9690	9410	9250	9770	9330	174	2870	500	6120	10	1	34442833	3437	20.53	2.13	12	0.59	486.00	4676.00	38550	20240125	-74.11	7710	20241209	29.44	10650	-6.29	20250109	8650	15.38	20250102	38550	-74.11	20240125	7710	29.44	20241209	4.29	N	080220	500	173 억		0	N	N	64	N	00	N
58	20250115	160644	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9570	-120	5	-1.24	4813345640	496663	113.91	9750	9970	9530	12590	6790	9690	9691.62	0.00	0	-40118	10010	9850	9690	9530	9370	9930	9610	174	2900	500	6200	10	1	34442833	3296	19.69	2.05	12	1.44	486.00	4676.00	38550	20240125	-75.18	7710	20241209	24.12	10650	-10.14	20250109	8650	10.64	20250102	38550	-75.18	20240125	7710	24.12	20241209	4.19	N	080220	500	173 억		0	N	N	64	N	00	N
59	20250115	150646	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9580	-110	5	-1.14	4638555990	478402	109.72	9750	9970	9530	12590	6790	9690	9695.94	0.00	0	-39709	10010	9850	9690	9530	9370	9930	9610	174	2900	500	6200	10	1	34442833	3300	19.71	2.05	12	1.39	486.00	4676.00	38550	20240125	-75.15	7710	20241209	24.25	10650	-10.05	20250109	8650	10.75	20250102	38550	-75.15	20240125	7710	24.25	20241209	4.19	N	080220	500	173 억		0	N	N	672	N	00	N
60	20250115	140642	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9600	-90	5	-0.93	4088100110	420871	96.53	9750	9970	9570	12590	6790	9690	9713.43	0.00	0	-28707	10010	9850	9690	9530	9370	9930	9610	174	2900	500	6200	10	1	34442833	3307	19.75	2.05	12	1.22	486.00	4676.00	38550	20240125	-75.10	7710	20241209	24.51	10650	-9.86	20250109	8650	10.98	20250102	38550	-75.10	20240125	7710	24.51	20241209	4.19	N	080220	500	173 억		0	N	N	672	N	00	N
61	20250115	130645	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9630	-60	5	-0.62	3035064410	311189	71.37	9750	9970	9610	12590	6790	9690	9753.12	0.00	0	-49628	10010	9850	9690	9530	9370	9930	9610	174	2900	500	6200	10	1	34442833	3317	19.81	2.06	12	0.90	486.00	4676.00	38550	20240125	-75.02	7710	20241209	24.90	10650	-9.58	20250109	8650	11.33	20250102	38550	-75.02	20240125	7710	24.90	20241209	4.19	N	080220	500	173 억		0	N	N	672	N	00	N
62	20250115	120638	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9720	30	2	0.31	2569325410	263053	60.33	9750	9970	9610	12590	6790	9690	9767.33	0.00	0	-33315	10010	9850	9690	9530	9370	9930	9610	174	2900	500	6200	10	1	34442833	3348	20.00	2.08	12	0.76	486.00	4676.00	38550	20240125	-74.79	7710	20241209	26.07	10650	-8.73	20250109	8650	12.37	20250102	38550	-74.79	20240125	7710	26.07	20241209	4.19	N	080220	500	173 억		0	N	N	672	N	00	N
63	20250115	110645	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9690	0	3	0.00	2275012230	232651	53.36	9750	9970	9610	12590	6790	9690	9778.65	0.00	0	-29114	10010	9850	9690	9530	9370	9930	9610	174	2900	500	6200	10	1	34442833	3338	19.94	2.07	12	0.68	486.00	4676.00	38550	20240125	-74.86	7710	20241209	25.68	10650	-9.01	20250109	8650	12.02	20250102	38550	-74.86	20240125	7710	25.68	20241209	4.19	N	080220	500	173 억		0	N	N	672	N	00	N
64	20250115	100645	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9720	30	2	0.31	1857794880	189580	43.48	9750	9970	9610	12590	6790	9690	9799.53	0.00	0	-11657	10010	9850	9690	9530	9370	9930	9610	174	2900	500	6200	10	1	34442833	3348	20.00	2.08	12	0.55	486.00	4676.00	38550	20240125	-74.79	7710	20241209	26.07	10650	-8.73	20250109	8650	12.37	20250102	38550	-74.79	20240125	7710	26.07	20241209	4.19	N	080220	500	173 억		0	N	N	672	N	00	N
65	20250115	090648	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9730	40	2	0.41	294751640	30408	6.97	9750	9790	9610	12590	6790	9690	9693.23	0.00	0	-329	10010	9850	9690	9530	9370	9930	9610	174	2900	500	6200	10	1	34442833	3351	20.02	2.08	12	0.09	486.00	4676.00	38550	20240125	-74.76	7710	20241209	26.20	10650	-8.64	20250109	8650	12.49	20250102	38550	-74.76	20240125	7710	26.20	20241209	4.19	N	080220	500	173 억		0	N	N	672	N	00	N
66	20250114	160631	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9690	170	2	1.79	4160087880	428565	84.13	9600	9850	9530	12370	6670	9520	9707.12	0.00	0	31358	10113	9816	9633	9336	9153	9725	9245	174	2850	500	6090	10	1	34442833	3338	19.94	2.07	12	1.24	486.00	4676.00	38550	20240125	-74.86	7710	20241209	25.68	10650	-9.01	20250109	8650	12.02	20250102	38550	-74.86	20240125	7710	25.68	20241209	4.33	N	080220	500	173 억		0	N	N	667	N	00	N
67	20250114	150642	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9710	190	2	2.00	3862567220	397851	78.10	9600	9850	9530	12370	6670	9520	9708.66	0.00	0	43579	10113	9816	9633	9336	9153	9725	9245	174	2850	500	6090	10	1	34442833	3344	19.98	2.08	12	1.16	486.00	4676.00	38550	20240125	-74.81	7710	20241209	25.94	10650	-8.83	20250109	8650	12.25	20250102	38550	-74.81	20240125	7710	25.94	20241209	4.33	N	080220	500	173 억		0	N	N	2925	N	00	N
68	20250114	140642	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9720	200	2	2.10	3514804990	362048	71.07	9600	9850	9530	12370	6670	9520	9708.21	0.00	0	45926	10113	9816	9633	9336	9153	9725	9245	174	2850	500	6090	10	1	34442833	3348	20.00	2.08	12	1.05	486.00	4676.00	38550	20240125	-74.79	7710	20241209	26.07	10650	-8.73	20250109	8650	12.37	20250102	38550	-74.79	20240125	7710	26.07	20241209	4.33	N	080220	500	173 억		0	N	N	2925	N	00	N
69	20250114	130641	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9780	260	2	2.73	2986162840	308024	60.46	9600	9810	9530	12370	6670	9520	9694.68	0.00	0	40955	10113	9816	9633	9336	9153	9725	9245	174	2850	500	6090	10	1	34442833	3369	20.12	2.09	12	0.89	486.00	4676.00	38550	20240125	-74.63	7710	20241209	26.85	10650	-8.17	20250109	8650	13.06	20250102	38550	-74.63	20240125	7710	26.85	20241209	4.33	N	080220	500	173 억		0	N	N	2925	N	00	N
70	20250114	120638	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9730	210	2	2.21	2368451480	244836	48.06	9600	9800	9530	12370	6670	9520	9673.74	0.00	0	10997	10113	9816	9633	9336	9153	9725	9245	174	2850	500	6090	10	1	34442833	3351	20.02	2.08	12	0.71	486.00	4676.00	38550	20240125	-74.76	7710	20241209	26.20	10650	-8.64	20250109	8650	12.49	20250102	38550	-74.76	20240125	7710	26.20	20241209	4.33	N	080220	500	173 억		0	N	N	2925	N	00	N
71	20250114	110640	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9720	200	2	2.10	2178179570	225276	44.22	9600	9800	9530	12370	6670	9520	9669.06	0.00	0	11357	10113	9816	9633	9336	9153	9725	9245	174	2850	500	6090	10	1	34442833	3348	20.00	2.08	12	0.65	486.00	4676.00	38550	20240125	-74.79	7710	20241209	26.07	10650	-8.73	20250109	8650	12.37	20250102	38550	-74.79	20240125	7710	26.07	20241209	4.33	N	080220	500	173 억		0	N	N	2925	N	00	N
72	20250114	100638	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9670	150	2	1.58	1670786470	173012	33.96	9600	9800	9530	12370	6670	9520	9657.20	0.00	0	-1672	10113	9816	9633	9336	9153	9725	9245	174	2850	500	6090	10	1	34442833	3331	19.90	2.07	12	0.50	486.00	4676.00	38550	20240125	-74.92	7710	20241209	25.42	10650	-9.20	20250109	8650	11.79	20250102	38550	-74.92	20240125	7710	25.42	20241209	4.33	N	080220	500	173 억		0	N	N	2925	N	00	N
73	20250114	090640	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9610	90	2	0.95	400717380	41671	8.18	9600	9660	9540	12370	6670	9520	9616.64	0.00	0	-7893	10113	9816	9633	9336	9153	9725	9245	174	2850	500	6090	10	1	34442833	3310	19.77	2.06	12	0.12	486.00	4676.00	38550	20240125	-75.07	7710	20241209	24.64	10650	-9.77	20250109	8650	11.10	20250102	38550	-75.07	20240125	7710	24.64	20241209	4.33	N	080220	500	173 억		0	N	N	2925	N	00	N
74	20250113	160633	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9520	-380	5	-3.84	4822255950	500453	64.67	9790	9930	9450	12870	6930	9900	9636.23	0.00	0	-41247	10666	10282	10046	9662	9426	10165	9545	174	2970	500	6330	10	1	34442833	3279	19.59	2.04	12	1.45	486.00	4676.00	38550	20240125	-75.30	7710	20241209	23.48	10650	-10.61	20250109	8650	10.06	20250102	38550	-75.30	20240125	7710	23.48	20241209	3.94	N	080220	500	173 억		0	N	N	2910	N	00	N
75	20250113	150635	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9520	-380	5	-3.84	4565966750	473528	61.20	9790	9930	9450	12870	6930	9900	9642.42	0.00	0	-43907	10666	10282	10046	9662	9426	10165	9545	174	2970	500	6330	10	1	34442833	3279	19.59	2.04	12	1.37	486.00	4676.00	38550	20240125	-75.30	7710	20241209	23.48	10650	-10.61	20250109	8650	10.06	20250102	38550	-75.30	20240125	7710	23.48	20241209	3.94	N	080220	500	173 억		0	N	N	3105	N	00	N
76	20250113	140628	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9500	-400	5	-4.04	3850975810	398211	51.46	9790	9930	9490	12870	6930	9900	9670.67	0.00	0	-45499	10666	10282	10046	9662	9426	10165	9545	174	2970	500	6330	10	1	34442833	3272	19.55	2.03	12	1.16	486.00	4676.00	38550	20240125	-75.36	7710	20241209	23.22	10650	-10.80	20250109	8650	9.83	20250102	38550	-75.36	20240125	7710	23.22	20241209	3.94	N	080220	500	173 억		0	N	N	3105	N	00	N
77	20250113	130626	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9530	-370	5	-3.74	3304956430	340835	44.05	9790	9930	9500	12870	6930	9900	9696.62	0.00	0	-49182	10666	10282	10046	9662	9426	10165	9545	174	2970	500	6330	10	1	34442833	3282	19.61	2.04	12	0.99	486.00	4676.00	38550	20240125	-75.28	7710	20241209	23.61	10650	-10.52	20250109	8650	10.17	20250102	38550	-75.28	20240125	7710	23.61	20241209	3.94	N	080220	500	173 억		0	N	N	3105	N	00	N
78	20250113	120628	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9670	-230	5	-2.32	2514027610	258278	33.38	9790	9930	9620	12870	6930	9900	9733.78	0.00	0	-38082	10666	10282	10046	9662	9426	10165	9545	174	2970	500	6330	10	1	34442833	3331	19.90	2.07	12	0.75	486.00	4676.00	38550	20240125	-74.92	7710	20241209	25.42	10650	-9.20	20250109	8650	11.79	20250102	38550	-74.92	20240125	7710	25.42	20241209	3.94	N	080220	500	173 억		0	N	N	3105	N	00	N
79	20250113	110627	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9660	-240	5	-2.42	2109010870	216334	27.96	9790	9930	9620	12870	6930	9900	9748.84	0.00	0	-41071	10666	10282	10046	9662	9426	10165	9545	174	2970	500	6330	10	1	34442833	3327	19.88	2.07	12	0.63	486.00	4676.00	38550	20240125	-74.94	7710	20241209	25.29	10650	-9.30	20250109	8650	11.68	20250102	38550	-74.94	20240125	7710	25.29	20241209	3.94	N	080220	500	173 억		0	N	N	3105	N	00	N
80	20250113	100626	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9740	-160	5	-1.62	1249018570	127576	16.49	9790	9930	9710	12870	6930	9900	9790.36	0.00	0	-18455	10666	10282	10046	9662	9426	10165	9545	174	2970	500	6330	10	1	34442833	3355	20.04	2.08	12	0.37	486.00	4676.00	38550	20240125	-74.73	7710	20241209	26.33	10650	-8.54	20250109	8650	12.60	20250102	38550	-74.73	20240125	7710	26.33	20241209	3.94	N	080220	500	173 억		0	N	N	3105	N	00	N
81	20250113	090631	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9790	-110	5	-1.11	244360250	24896	3.22	9790	9930	9710	12870	6930	9900	9815.12	0.00	0	4838	10666	10282	10046	9662	9426	10165	9545	174	2970	500	6330	10	1	34442833	3372	20.14	2.09	12	0.07	486.00	4676.00	38550	20240125	-74.60	7710	20241209	26.98	10650	-8.08	20250109	8650	13.18	20250102	38550	-74.60	20240125	7710	26.98	20241209	3.94	N	080220	500	173 억		0	N	N	3105	N	00	N
82	20250110	160617	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9900	-140	5	-1.39	7676793940	765769	62.25	10160	10430	9810	13050	7030	10040	10025.20	0.00	0	-60704	10886	10462	10226	9802	9566	10345	9685	174	3010	500	6420	10	1	34442833	3410	20.37	2.12	12	2.22	486.00	4676.00	38550	20240125	-74.32	7710	20241209	28.40	10650	-7.04	20250109	8650	14.45	20250102	38550	-74.32	20240125	7710	28.40	20241209	3.86	N	080220	500	173 억		0	N	N	3105	N	00	N
83	20250110	150622	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9920	-120	5	-1.20	7294043870	727142	59.11	10160	10430	9810	13050	7030	10040	10031.10	0.00	0	-53535	10886	10462	10226	9802	9566	10345	9685	174	3010	500	6420	10	1	34442833	3417	20.41	2.12	12	2.11	486.00	4676.00	38550	20240125	-74.27	7710	20241209	28.66	10650	-6.85	20250109	8650	14.68	20250102	38550	-74.27	20240125	7710	28.66	20241209	3.86	N	080220	500	173 억		0	N	N	1826	N	00	N
84	20250110	140625	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9930	-110	5	-1.10	6837876350	681138	55.37	10160	10430	9810	13050	7030	10040	10038.90	0.00	0	-41182	10886	10462	10226	9802	9566	10345	9685	174	3010	500	6420	10	1	34442833	3420	20.43	2.12	12	1.98	486.00	4676.00	38550	20240125	-74.24	7710	20241209	28.79	10650	-6.76	20250109	8650	14.80	20250102	38550	-74.24	20240125	7710	28.79	20241209	3.86	N	080220	500	173 억		0	N	N	1826	N	00	N
85	20250110	130623	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9910	-130	5	-1.29	6335471380	630488	51.25	10160	10430	9810	13050	7030	10040	10048.53	0.00	0	-33684	10886	10462	10226	9802	9566	10345	9685	174	3010	500	6420	10	1	34442833	3413	20.39	2.12	12	1.83	486.00	4676.00	38550	20240125	-74.29	7710	20241209	28.53	10650	-6.95	20250109	8650	14.57	20250102	38550	-74.29	20240125	7710	28.53	20241209	3.86	N	080220	500	173 억		0	N	N	1826	N	00	N
86	20250110	120624	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9900	-140	5	-1.39	6009018100	597531	48.57	10160	10430	9810	13050	7030	10040	10056.43	0.00	0	-21257	10886	10462	10226	9802	9566	10345	9685	174	3010	500	6420	10	1	34442833	3410	20.37	2.12	12	1.73	486.00	4676.00	38550	20240125	-74.32	7710	20241209	28.40	10650	-7.04	20250109	8650	14.45	20250102	38550	-74.32	20240125	7710	28.40	20241209	3.86	N	080220	500	173 억		0	N	N	1826	N	00	N
87	20250110	110623	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9880	-160	5	-1.59	5467090000	542796	44.12	10160	10430	9810	13050	7030	10040	10072.14	0.00	0	-25055	10886	10462	10226	9802	9566	10345	9685	174	3010	500	6420	10	1	34442833	3403	20.33	2.11	12	1.58	486.00	4676.00	38550	20240125	-74.37	7710	20241209	28.15	10650	-7.23	20250109	8650	14.22	20250102	38550	-74.37	20240125	7710	28.15	20241209	3.86	N	080220	500	173 억		0	N	N	1826	N	00	N
88	20250110	100621	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10020	-20	5	-0.20	4085597660	403044	32.76	10160	10430	9890	13050	7030	10040	10137.05	0.00	0	-7721	10886	10462	10226	9802	9566	10345	9685	174	3010	500	6420	10	1	34442833	3451	20.62	2.14	12	1.17	486.00	4676.00	38550	20240125	-74.01	7710	20241209	29.96	10650	-5.92	20250109	8650	15.84	20250102	38550	-74.01	20240125	7710	29.96	20241209	3.86	N	080220	500	173 억		0	N	N	1826	N	00	N
89	20250110	090624	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10100	60	2	0.60	1811549270	176395	14.34	10160	10430	10100	13050	7030	10040	10270.92	0.00	0	-9071	10886	10462	10226	9802	9566	10345	9685	174	3010	500	6420	10	1	34442833	3479	20.78	2.16	12	0.51	486.00	4676.00	38550	20240125	-73.80	7710	20241209	31.00	10650	-5.16	20250109	8650	16.76	20250102	38550	-73.80	20240125	7710	31.00	20241209	3.86	N	080220	500	173 억		0	N	N	1826	N	00	N
90	20250109	160619	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10040	-370	5	-3.55	12374675600	1218479	73.56	10650	10650	9990	13530	7290	10410	10156.15	0.00	0	-394109	10956	10682	10136	9862	9316	10820	10000	174	3120	500	6660	10	1	34442833	3458	20.66	2.15	12	3.54	486.00	4676.00	38550	20240125	-73.96	7710	20241209	30.22	10650	-5.73	20250109	8650	16.07	20250102	38550	-73.96	20240125	7710	30.22	20241209	3.74	N	080220	500	173 억		0	N	N	1818	N	00	N
91	20250109	150622	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10050	-360	5	-3.46	11828843290	1164164	70.28	10650	10650	9990	13530	7290	10410	10160.80	0.00	0	-384248	10956	10682	10136	9862	9316	10820	10000	174	3120	500	6660	10	1	34442833	3462	20.68	2.15	12	3.38	486.00	4676.00	38550	20240125	-73.93	7710	20241209	30.35	10650	-5.63	20250109	8650	16.18	20250102	38550	-73.93	20240125	7710	30.35	20241209	3.74	N	080220	500	173 억		0	N	N	845	N	00	N
92	20250109	140621	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10030	-380	5	-3.65	11124461430	1093825	66.03	10650	10650	9990	13530	7290	10410	10170.24	0.00	0	-355759	10956	10682	10136	9862	9316	10820	10000	174	3120	500	6660	10	1	34442833	3455	20.64	2.14	12	3.18	486.00	4676.00	38550	20240125	-73.98	7710	20241209	30.09	10650	-5.82	20250109	8650	15.95	20250102	38550	-73.98	20240125	7710	30.09	20241209	3.74	N	080220	500	173 억		0	N	N	845	N	00	N
93	20250109	130621	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10070	-340	5	-3.27	9706297820	952299	57.49	10650	10650	10000	13530	7290	10410	10192.49	0.00	0	-323502	10956	10682	10136	9862	9316	10820	10000	174	3120	500	6660	10	1	34442833	3468	20.72	2.15	12	2.76	486.00	4676.00	38550	20240125	-73.88	7710	20241209	30.61	10650	-5.45	20250109	8650	16.42	20250102	38550	-73.88	20240125	7710	30.61	20241209	3.74	N	080220	500	173 억		0	N	N	845	N	00	N
94	20250109	120620	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10090	-320	5	-3.07	9262531390	908278	54.83	10650	10650	10000	13530	7290	10410	10197.90	0.00	0	-310942	10956	10682	10136	9862	9316	10820	10000	174	3120	500	6660	10	1	34442833	3475	20.76	2.16	12	2.64	486.00	4676.00	38550	20240125	-73.83	7710	20241209	30.87	10650	-5.26	20250109	8650	16.65	20250102	38550	-73.83	20240125	7710	30.87	20241209	3.74	N	080220	500	173 억		0	N	N	845	N	00	N
95	20250109	110622	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10120	-290	5	-2.79	8695626960	852161	51.44	10650	10650	10000	13530	7290	10410	10204.21	0.00	0	-307423	10956	10682	10136	9862	9316	10820	10000	174	3120	500	6660	10	1	34442833	3486	20.82	2.16	12	2.47	486.00	4676.00	38550	20240125	-73.75	7710	20241209	31.26	10650	-4.98	20250109	8650	16.99	20250102	38550	-73.75	20240125	7710	31.26	20241209	3.74	N	080220	500	173 억		0	N	N	845	N	00	N
96	20250109	100621	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10070	-340	5	-3.27	6838939930	668003	40.33	10650	10650	10020	13530	7290	10410	10237.89	0.00	0	-280031	10956	10682	10136	9862	9316	10820	10000	174	3120	500	6660	10	1	34442833	3468	20.72	2.15	12	1.94	486.00	4676.00	38550	20240125	-73.88	7710	20241209	30.61	10650	-5.45	20250109	8650	16.42	20250102	38550	-73.88	20240125	7710	30.61	20241209	3.74	N	080220	500	173 억		0	N	N	845	N	00	N
97	20250109	090625	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10220	-190	5	-1.83	2602769550	250432	15.12	10650	10650	10150	13530	7290	10410	10393.12	0.00	0	-104099	10956	10682	10136	9862	9316	10820	10000	174	3120	500	6660	10	1	34442833	3520	21.03	2.19	12	0.73	486.00	4676.00	38550	20240125	-73.49	7710	20241209	32.56	10650	-4.04	20250109	8650	18.15	20250102	38550	-73.49	20240125	7710	32.56	20241209	3.74	N	080220	500	173 억		0	N	N	845	N	00	N
98	20250108	160615	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10410	540	2	5.47	16290450220	1608775	153.95	9650	10410	9590	12830	6910	9870	10124.26	0.00	0	12196	10383	10126	9993	9736	9603	10060	9670	174	2960	500	6310	10	1	34442833	3585	21.42	2.23	12	4.67	486.00	4676.00	38550	20240125	-73.00	7710	20241209	35.02	10410	0.00	20250108	8650	20.35	20250102	38550	-73.00	20240125	7710	35.02	20241209	3.70	N	080220	500	173 억		0	N	N	840	N	00	N
99	20250108	150618	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10230	360	2	3.65	14491414730	1434605	137.29	9650	10340	9590	12830	6910	9870	10101.35	0.00	0	37405	10383	10126	9993	9736	9603	10060	9670	174	2960	500	6310	10	1	34442833	3524	21.05	2.19	12	4.17	486.00	4676.00	38550	20240125	-73.46	7710	20241209	32.68	10340	-1.06	20250108	8650	18.27	20250102	38550	-73.46	20240125	7710	32.68	20241209	3.70	N	080220	500	173 억		0	N	N	5860	N	00	N
100	20250108	140620	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10150	280	2	2.84	11032841120	1097702	105.04	9650	10300	9590	12830	6910	9870	10050.87	0.00	0	51244	10383	10126	9993	9736	9603	10060	9670	174	2960	500	6310	10	1	34442833	3496	20.88	2.17	12	3.19	486.00	4676.00	38550	20240125	-73.67	7710	20241209	31.65	10300	-1.46	20250108	8650	17.34	20250102	38550	-73.67	20240125	7710	31.65	20241209	3.70	N	080220	500	173 억		0	N	N	5860	N	00	N
101	20250108	130619	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10100	230	2	2.33	10232832020	1018547	97.47	9650	10300	9590	12830	6910	9870	10046.52	0.00	0	52199	10383	10126	9993	9736	9603	10060	9670	174	2960	500	6310	10	1	34442833	3479	20.78	2.16	12	2.96	486.00	4676.00	38550	20240125	-73.80	7710	20241209	31.00	10300	-1.94	20250108	8650	16.76	20250102	38550	-73.80	20240125	7710	31.00	20241209	3.70	N	080220	500	173 억		0	N	N	5860	N	00	N
102	20250108	120616	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10160	290	2	2.94	9273609710	923717	88.40	9650	10300	9590	12830	6910	9870	10039.47	0.00	0	64357	10383	10126	9993	9736	9603	10060	9670	174	2960	500	6310	10	1	34442833	3499	20.91	2.17	12	2.68	486.00	4676.00	38550	20240125	-73.64	7710	20241209	31.78	10300	-1.36	20250108	8650	17.46	20250102	38550	-73.64	20240125	7710	31.78	20241209	3.70	N	080220	500	173 억		0	N	N	5860	N	00	N
103	20250108	110617	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10060	190	2	1.93	5861612770	589021	56.37	9650	10130	9590	12830	6910	9870	9951.47	0.00	0	31364	10383	10126	9993	9736	9603	10060	9670	174	2960	500	6310	10	1	34442833	3465	20.70	2.15	12	1.71	486.00	4676.00	38550	20240125	-73.90	7710	20241209	30.48	10250	-1.85	20250107	8650	16.30	20250102	38550	-73.90	20240125	7710	30.48	20241209	3.70	N	080220	500	173 억		0	N	N	5860	N	00	N
104	20250108	100618	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9950	80	2	0.81	3858458020	389618	37.28	9650	10100	9590	12830	6910	9870	9903.19	0.00	0	33628	10383	10126	9993	9736	9603	10060	9670	174	2960	500	6310	10	1	34442833	3427	20.47	2.13	12	1.13	486.00	4676.00	38550	20240125	-74.19	7710	20241209	29.05	10250	-2.93	20250107	8650	15.03	20250102	38550	-74.19	20240125	7710	29.05	20241209	3.70	N	080220	500	173 억		0	N	N	5860	N	00	N
105	20250108	090618	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9700	-170	5	-1.72	624939250	64671	6.19	9650	9780	9590	12830	6910	9870	9662.95	0.00	0	13710	10383	10126	9993	9736	9603	10060	9670	174	2960	500	6310	10	1	34442833	3341	19.96	2.07	12	0.19	486.00	4676.00	38550	20240125	-74.84	7710	20241209	25.81	10250	-5.37	20250107	8650	12.14	20250102	38550	-74.84	20240125	7710	25.81	20241209	3.70	N	080220	500	173 억		0	N	N	5860	N	00	N
106	20250107	160613	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9870	-40	5	-0.40	10414613220	1040891	64.88	10200	10250	9860	12880	6940	9910	10005.59	0.00	0	-97628	10396	10152	9956	9712	9516	10275	9835	174	2970	500	6340	10	1	34442833	3400	20.31	2.11	12	3.02	486.00	4676.00	38550	20240125	-74.40	7710	20241209	28.02	10250	-3.71	20250107	8650	14.10	20250102	38550	-74.40	20240125	7710	28.02	20241209	3.62	N	080220	500	173 억		0	N	N	5860	N	00	N
107	20250107	150614	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9870	-40	5	-0.40	10084161150	1007409	62.80	10200	10250	9860	12880	6940	9910	10010.00	0.00	0	-96690	10396	10152	9956	9712	9516	10275	9835	174	2970	500	6340	10	1	34442833	3400	20.31	2.11	12	2.92	486.00	4676.00	38550	20240125	-74.40	7710	20241209	28.02	10250	-3.71	20250107	8650	14.10	20250102	38550	-74.40	20240125	7710	28.02	20241209	3.62	N	080220	500	173 억		0	N	N	3152	N	00	N
108	20250107	140612	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9930	20	2	0.20	8982727760	896066	55.86	10200	10250	9870	12880	6940	9910	10024.63	0.00	0	-89093	10396	10152	9956	9712	9516	10275	9835	174	2970	500	6340	10	1	34442833	3420	20.43	2.12	12	2.60	486.00	4676.00	38550	20240125	-74.24	7710	20241209	28.79	10250	-3.12	20250107	8650	14.80	20250102	38550	-74.24	20240125	7710	28.79	20241209	3.62	N	080220	500	173 억		0	N	N	3152	N	00	N
109	20250107	130614	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9950	40	2	0.40	6876026370	686635	42.80	10200	10250	9870	12880	6940	9910	10014.09	0.00	0	-91658	10396	10152	9956	9712	9516	10275	9835	174	2970	500	6340	10	1	34442833	3427	20.47	2.13	12	1.99	486.00	4676.00	38550	20240125	-74.19	7710	20241209	29.05	10250	-2.93	20250107	8650	15.03	20250102	38550	-74.19	20240125	7710	29.05	20241209	3.62	N	080220	500	173 억		0	N	N	3152	N	00	N
110	20250107	120613	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9980	70	2	0.71	6249055840	623628	38.87	10200	10250	9870	12880	6940	9910	10020.49	0.00	0	-88723	10396	10152	9956	9712	9516	10275	9835	174	2970	500	6340	10	1	34442833	3437	20.53	2.13	12	1.81	486.00	4676.00	38550	20240125	-74.11	7710	20241209	29.44	10250	-2.63	20250107	8650	15.38	20250102	38550	-74.11	20240125	7710	29.44	20241209	3.62	N	080220	500	173 억		0	N	N	3152	N	00	N
111	20250107	110610	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10030	120	2	1.21	5511274940	549857	34.28	10200	10250	9870	12880	6940	9910	10023.11	0.00	0	-82820	10396	10152	9956	9712	9516	10275	9835	174	2970	500	6340	10	1	34442833	3455	20.64	2.14	12	1.60	486.00	4676.00	38550	20240125	-73.98	7710	20241209	30.09	10250	-2.15	20250107	8650	15.95	20250102	38550	-73.98	20240125	7710	30.09	20241209	3.62	N	080220	500	173 억		0	N	N	3152	N	00	N
112	20250107	100615	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9950	40	2	0.40	4697956710	468403	29.20	10200	10250	9870	12880	6940	9910	10029.73	0.00	0	-82443	10396	10152	9956	9712	9516	10275	9835	174	2970	500	6340	10	1	34442833	3427	20.47	2.13	12	1.36	486.00	4676.00	38550	20240125	-74.19	7710	20241209	29.05	10250	-2.93	20250107	8650	15.03	20250102	38550	-74.19	20240125	7710	29.05	20241209	3.62	N	080220	500	173 억		0	N	N	3152	N	00	N
113	20250107	090615	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10120	210	2	2.12	1585606230	155962	9.72	10200	10250	10100	12880	6940	9910	10166.62	0.00	0	-39114	10396	10152	9956	9712	9516	10275	9835	174	2970	500	6340	10	1	34442833	3486	20.82	2.16	12	0.45	486.00	4676.00	38550	20240125	-73.75	7710	20241209	31.26	10250	-1.27	20250107	8650	16.99	20250102	38550	-73.75	20240125	7710	31.26	20241209	3.62	N	080220	500	173 억		0	N	N	3152	N	00	N
114	20250106	160606	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9910	240	2	2.48	15803566000	1586195	125.27	9770	10200	9760	12570	6770	9670	9963.43	0.00	0	-33354	10210	9940	9530	9260	8850	10075	9395	174	2900	500	6180	10	1	34442833	3413	20.39	2.12	12	4.61	486.00	4676.00	38550	20240125	-74.29	7710	20241209	28.53	10200	-2.84	20250106	8650	14.57	20250102	38550	-74.29	20240125	7710	28.53	20241209	3.58	N	080220	500	173 억		0	N	N	3146	N	00	N
115	20250106	150608	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9910	240	2	2.48	15210602900	1526337	120.54	9770	10200	9760	12570	6770	9670	9965.46	0.00	0	-34568	10210	9940	9530	9260	8850	10075	9395	174	2900	500	6180	10	1	34442833	3413	20.39	2.12	12	4.43	486.00	4676.00	38550	20240125	-74.29	7710	20241209	28.53	10200	-2.84	20250106	8650	14.57	20250102	38550	-74.29	20240125	7710	28.53	20241209	3.58	N	080220	500	173 억		0	N	N	3946	N	00	N
116	20250106	140606	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9890	220	2	2.28	13216074430	1324825	104.62	9770	10200	9760	12570	6770	9670	9975.75	0.00	0	-30306	10210	9940	9530	9260	8850	10075	9395	174	2900	500	6180	10	1	34442833	3406	20.35	2.12	12	3.85	486.00	4676.00	38550	20240125	-74.35	7710	20241209	28.27	10200	-3.04	20250106	8650	14.34	20250102	38550	-74.35	20240125	7710	28.27	20241209	3.58	N	080220	500	173 억		0	N	N	3946	N	00	N
117	20250106	130604	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9910	240	2	2.48	12147445900	1216758	96.09	9770	10200	9760	12570	6770	9670	9983.49	0.00	0	-41749	10210	9940	9530	9260	8850	10075	9395	174	2900	500	6180	10	1	34442833	3413	20.39	2.12	12	3.53	486.00	4676.00	38550	20240125	-74.29	7710	20241209	28.53	10200	-2.84	20250106	8650	14.57	20250102	38550	-74.29	20240125	7710	28.53	20241209	3.58	N	080220	500	173 억		0	N	N	3946	N	00	N
118	20250106	120602	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9950	280	2	2.90	11153669820	1116673	88.19	9770	10200	9760	12570	6770	9670	9988.34	0.00	0	-21587	10210	9940	9530	9260	8850	10075	9395	174	2900	500	6180	10	1	34442833	3427	20.47	2.13	12	3.24	486.00	4676.00	38550	20240125	-74.19	7710	20241209	29.05	10200	-2.45	20250106	8650	15.03	20250102	38550	-74.19	20240125	7710	29.05	20241209	3.58	N	080220	500	173 억		0	N	N	3946	N	00	N
119	20250106	110604	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10000	330	2	3.41	10213952940	1022443	80.74	9770	10200	9760	12570	6770	9670	9989.80	0.00	0	-20020	10210	9940	9530	9260	8850	10075	9395	174	2900	500	6180	10	1	34442833	3444	20.58	2.14	12	2.97	486.00	4676.00	38550	20240125	-74.06	7710	20241209	29.70	10200	-1.96	20250106	8650	15.61	20250102	38550	-74.06	20240125	7710	29.70	20241209	3.58	N	080220	500	173 억		0	N	N	3946	N	00	N
120	20250106	100603	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10070	400	2	4.14	6862705940	689984	54.49	9770	10120	9760	12570	6770	9670	9946.24	0.00	0	15242	10210	9940	9530	9260	8850	10075	9395	174	2900	500	6180	10	1	34442833	3468	20.72	2.15	12	2.00	486.00	4676.00	38550	20240125	-73.88	7710	20241209	30.61	10120	-0.49	20250106	8650	16.42	20250102	38550	-73.88	20240125	7710	30.61	20241209	3.58	N	080220	500	173 억		0	N	N	3946	N	00	N
121	20250106	090600	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9830	160	2	1.65	1139539230	115969	9.16	9770	9890	9760	12570	6770	9670	9826.43	0.00	0	-1162	10210	9940	9530	9260	8850	10075	9395	174	2900	500	6180	10	1	34442833	3386	20.23	2.10	12	0.34	486.00	4676.00	38550	20240125	-74.50	7710	20241209	27.50	9890	-0.61	20250106	8650	13.64	20250102	38550	-74.50	20240125	7710	27.50	20241209	3.58	N	080220	500	173 억		0	N	N	3946	N	00	N
122	20250103	160600	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9670	470	2	5.11	12073896730	1257747	301.33	9210	9800	9120	11960	6440	9200	9599.56	0.00	0	117368	9593	9396	9023	8826	8453	9495	8925	174	2760	500	5880	10	1	34442833	3331	19.90	2.07	12	3.65	486.00	4676.00	38550	20240125	-74.92	7710	20241209	25.42	9800	-1.33	20250103	8650	11.79	20250102	38550	-74.92	20240125	7710	25.42	20241209	3.58	N	080220	500	173 억		0	N	N	3946	N	00	N
123	20250103	150602	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9650	450	2	4.89	11610768080	1209782	289.84	9210	9800	9120	11960	6440	9200	9597.48	0.00	0	105534	9593	9396	9023	8826	8453	9495	8925	174	2760	500	5880	10	1	34442833	3324	19.86	2.06	12	3.51	486.00	4676.00	38550	20240125	-74.97	7710	20241209	25.16	9800	-1.53	20250103	8650	11.56	20250102	38550	-74.97	20240125	7710	25.16	20241209	3.58	N	080220	500	173 억		0	N	N	7567	N	00	N
124	20250103	140601	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9600	400	2	4.35	10777002360	1123287	269.12	9210	9800	9120	11960	6440	9200	9594.24	0.00	0	95067	9593	9396	9023	8826	8453	9495	8925	174	2760	500	5880	10	1	34442833	3307	19.75	2.05	12	3.26	486.00	4676.00	38550	20240125	-75.10	7710	20241209	24.51	9800	-2.04	20250103	8650	10.98	20250102	38550	-75.10	20240125	7710	24.51	20241209	3.58	N	080220	500	173 억		0	N	N	7567	N	00	N
125	20250103	130601	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9650	450	2	4.89	9382008280	978067	234.33	9210	9800	9120	11960	6440	9200	9592.49	0.00	0	109125	9593	9396	9023	8826	8453	9495	8925	174	2760	500	5880	10	1	34442833	3324	19.86	2.06	12	2.84	486.00	4676.00	38550	20240125	-74.97	7710	20241209	25.16	9800	-1.53	20250103	8650	11.56	20250102	38550	-74.97	20240125	7710	25.16	20241209	3.58	N	080220	500	173 억		0	N	N	7567	N	00	N
126	20250103	120559	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9590	390	2	4.24	8464513830	882843	211.51	9210	9800	9120	11960	6440	9200	9587.89	0.00	0	111066	9593	9396	9023	8826	8453	9495	8925	174	2760	500	5880	10	1	34442833	3303	19.73	2.05	12	2.56	486.00	4676.00	38550	20240125	-75.12	7710	20241209	24.38	9800	-2.14	20250103	8650	10.87	20250102	38550	-75.12	20240125	7710	24.38	20241209	3.58	N	080220	500	173 억		0	N	N	7567	N	00	N
127	20250103	110601	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9670	470	2	5.11	7234025340	755141	180.92	9210	9800	9120	11960	6440	9200	9579.81	0.00	0	104055	9593	9396	9023	8826	8453	9495	8925	174	2760	500	5880	10	1	34442833	3331	19.90	2.07	12	2.19	486.00	4676.00	38550	20240125	-74.92	7710	20241209	25.42	9800	-1.33	20250103	8650	11.79	20250102	38550	-74.92	20240125	7710	25.42	20241209	3.58	N	080220	500	173 억		0	N	N	7567	N	00	N
128	20250103	100558	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9660	460	2	5.00	4999358450	524544	125.67	9210	9750	9120	11960	6440	9200	9531.00	0.00	0	48429	9593	9396	9023	8826	8453	9495	8925	174	2760	500	5880	10	1	34442833	3327	19.88	2.07	12	1.52	486.00	4676.00	38550	20240125	-74.94	7710	20241209	25.29	9750	-0.92	20250103	8650	11.68	20250102	38550	-74.94	20240125	7710	25.29	20241209	3.58	N	080220	500	173 억		0	N	N	7567	N	00	N
129	20250103	090600	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9290	90	2	0.98	195513620	21274	5.10	9210	9290	9120	11960	6440	9200	9190.16	0.00	0	-6826	9593	9396	9023	8826	8453	9495	8925	174	2760	500	5880	10	1	34442833	3200	19.12	1.99	12	0.06	486.00	4676.00	38550	20240125	-75.90	7710	20241209	20.49	9290	0.00	20250103	8650	7.40	20250102	38550	-75.90	20240125	7710	20.49	20241209	3.58	N	080220	500	173 억		0	N	N	7567	N	00	N
130	20250102	160556	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9200	280	2	3.14	3684716740	411771	131.53	8920	9220	8650	11590	6250	8920	8947.95	0.00	0	38059	9193	9056	8823	8686	8453	9125	8755	174	2670	500	5700	10	1	34442833	3169	18.93	1.97	12	1.20	486.00	4676.00	38550	20240125	-76.13	7710	20241209	19.33	9220	-0.22	20250102	8650	6.36	20250102	38550	-76.13	20240125	7710	19.33	20241209	3.72	N	080220	500	173 억		0	N	N	7567	N	00	N
131	20250102	150557	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9150	230	2	2.58	3253966490	364917	116.56	8920	9170	8650	11590	6250	8920	8917.00	0.00	0	23759	9193	9056	8823	8686	8453	9125	8755	174	2670	500	5700	10	1	34442833	3152	18.83	1.96	12	1.06	486.00	4676.00	38550	20240125	-76.26	7710	20241209	18.68	9170	-0.22	20250102	8650	5.78	20250102	38550	-76.26	20240125	7710	18.68	20241209	3.72	N	080220	500	173 억		0	N	N	1015	N	00	N
132	20250102	140554	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8970	50	2	0.56	2516972400	283634	90.60	8920	9030	8650	11590	6250	8920	8874.00	0.00	0	28267	9193	9056	8823	8686	8453	9125	8755	174	2670	500	5700	10	1	34442833	3090	18.46	1.92	12	0.82	486.00	4676.00	38550	20240125	-76.73	7710	20241209	16.34	9030	-0.66	20250102	8650	3.70	20250102	38550	-76.73	20240125	7710	16.34	20241209	3.72	N	080220	500	173 억		0	N	N	1015	N	00	N
133	20250102	130555	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8930	10	2	0.11	2141765410	241833	77.24	8920	9030	8650	11590	6250	8920	8856.35	0.00	0	20979	9193	9056	8823	8686	8453	9125	8755	174	2670	500	5700	10	1	34442833	3076	18.37	1.91	12	0.70	486.00	4676.00	38550	20240125	-76.84	7710	20241209	15.82	9030	-1.11	20250102	8650	3.24	20250102	38550	-76.84	20240125	7710	15.82	20241209	3.72	N	080220	500	173 억		0	N	N	1015	N	00	N
134	20250102	120554	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8990	70	2	0.78	1922412920	217353	69.43	8920	9030	8650	11590	6250	8920	8844.62	0.00	0	26468	9193	9056	8823	8686	8453	9125	8755	174	2670	500	5700	10	1	34442833	3096	18.50	1.92	12	0.63	486.00	4676.00	38550	20240125	-76.68	7710	20241209	16.60	9030	-0.44	20250102	8650	3.93	20250102	38550	-76.68	20240125	7710	16.60	20241209	3.72	N	080220	500	173 억		0	N	N	1015	N	00	N
135	20250102	110545	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8930	10	2	0.11	1440062210	163586	52.25	8920	8970	8650	11590	6250	8920	8803.01	0.00	0	14928	9193	9056	8823	8686	8453	9125	8755	174	2670	500	5700	10	1	34442833	3076	18.37	1.91	12	0.47	486.00	4676.00	38550	20240125	-76.84	7710	20241209	15.82	8970	-0.45	20250102	8650	3.24	20250102	38550	-76.84	20240125	7710	15.82	20241209	3.72	N	080220	500	173 억		0	N	N	1015	N	00	N
136	20250102	100552	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8670	-250	5	-2.80	316519170	36097	11.53	8920	8920	8660	11590	6250	8920	8768.10	0.00	0	-9142	9193	9056	8823	8686	8453	9125	8755	174	2670	500	5700	10	1	34442833	2986	17.84	1.85	12	0.10	486.00	4676.00	38550	20240125	-77.51	7710	20241209	12.45	8920	-2.80	20250102	8660	0.12	20250102	38550	-77.51	20240125	7710	12.45	20241209	3.72	N	080220	500	173 억		0	N	N	1015	N	00	N
137	20250102	090547	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8920	0	3	0.00	0	0	0.00	0	0	0	11590	6250	8920	0.00	0.00	0	0	9193	9056	8823	8686	8453	9125	8755	174	2670	500	5700	10	1	34442833	3072	18.35	1.91	12	0.00	486.00	4676.00	38550	20240125	-76.86	7710	20241209	15.69	0	0.00	0	0	0.00	0	38550	-76.86	20240125	7710	15.69	20241209	3.72	N	080220	500	173 억		0	N	N	1015	N	00	N