KissMeData/084850/price/prices-20250201.csv

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
20250228,160730,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12740,-960,5,-7.01,1224653210,94087,63.46,13460,13500,12740,17810,9590,13700,13016.47,2.66,0,-26247,14726,14212,13866,13352,13006,14040,13180,116,4110,500,9860,10,1,22682934,2890,-8.76,1.17,12,0.41,-1455.00,10897.00,28900,20240617,-55.92,11500,20250203,10.78,15240,-16.40,20250224,11500,10.78,20250203,28900,-55.92,20240617,11500,10.78,20250203,0.23,N,084850,500,115 억,,602690,N,N,372,N,00,N
20250228,150734,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12810,-890,5,-6.50,1153166950,88485,59.68,13460,13500,12790,17810,9590,13700,13032.34,2.66,0,-23671,14726,14212,13866,13352,13006,14040,13180,116,4110,500,9860,10,1,22682934,2906,-8.80,1.18,12,0.39,-1455.00,10897.00,28900,20240617,-55.67,11500,20250203,11.39,15240,-15.94,20250224,11500,11.39,20250203,28900,-55.67,20240617,11500,11.39,20250203,0.23,N,084850,500,115 억,,602690,N,N,54,N,00,N
20250228,140736,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12880,-820,5,-5.99,1031548820,79002,53.29,13460,13500,12820,17810,9590,13700,13057.25,2.66,0,-20133,14726,14212,13866,13352,13006,14040,13180,116,4110,500,9860,10,1,22682934,2922,-8.85,1.18,12,0.35,-1455.00,10897.00,28900,20240617,-55.43,11500,20250203,12.00,15240,-15.49,20250224,11500,12.00,20250203,28900,-55.43,20240617,11500,12.00,20250203,0.23,N,084850,500,115 억,,602690,N,N,54,N,00,N
20250228,130732,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12870,-830,5,-6.06,952428620,72879,49.16,13460,13500,12820,17810,9590,13700,13068.63,2.66,0,-18907,14726,14212,13866,13352,13006,14040,13180,116,4110,500,9860,10,1,22682934,2919,-8.85,1.18,12,0.32,-1455.00,10897.00,28900,20240617,-55.47,11500,20250203,11.91,15240,-15.55,20250224,11500,11.91,20250203,28900,-55.47,20240617,11500,11.91,20250203,0.23,N,084850,500,115 억,,602690,N,N,54,N,00,N
20250228,120729,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12870,-830,5,-6.06,889870470,68017,45.88,13460,13500,12820,17810,9590,13700,13083.06,2.66,0,-16237,14726,14212,13866,13352,13006,14040,13180,116,4110,500,9860,10,1,22682934,2919,-8.85,1.18,12,0.30,-1455.00,10897.00,28900,20240617,-55.47,11500,20250203,11.91,15240,-15.55,20250224,11500,11.91,20250203,28900,-55.47,20240617,11500,11.91,20250203,0.23,N,084850,500,115 억,,602690,N,N,54,N,00,N
20250228,110730,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12950,-750,5,-5.47,763021260,58176,39.24,13460,13500,12930,17810,9590,13700,13115.74,2.66,0,-11450,14726,14212,13866,13352,13006,14040,13180,116,4110,500,9860,10,1,22682934,2937,-8.90,1.19,12,0.26,-1455.00,10897.00,28900,20240617,-55.19,11500,20250203,12.61,15240,-15.03,20250224,11500,12.61,20250203,28900,-55.19,20240617,11500,12.61,20250203,0.23,N,084850,500,115 억,,602690,N,N,54,N,00,N
20250228,100728,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13070,-630,5,-4.60,489890470,37139,25.05,13460,13500,13030,17810,9590,13700,13190.73,2.66,0,-5112,14726,14212,13866,13352,13006,14040,13180,116,4110,500,9860,10,1,22682934,2965,-8.98,1.20,12,0.16,-1455.00,10897.00,28900,20240617,-54.78,11500,20250203,13.65,15240,-14.24,20250224,11500,13.65,20250203,28900,-54.78,20240617,11500,13.65,20250203,0.23,N,084850,500,115 억,,602690,N,N,54,N,00,N
20250228,090731,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13240,-460,5,-3.36,141130130,10627,7.17,13460,13500,13110,17810,9590,13700,13280.34,2.66,0,-4387,14726,14212,13866,13352,13006,14040,13180,116,4110,500,9860,10,1,22682934,3003,-9.10,1.22,12,0.05,-1455.00,10897.00,28900,20240617,-54.19,11500,20250203,15.13,15240,-13.12,20250224,11500,15.13,20250203,28900,-54.19,20240617,11500,15.13,20250203,0.23,N,084850,500,115 억,,602690,N,N,54,N,00,N
20250227,160724,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13700,-100,5,-0.72,2065865600,148091,122.76,14070,14380,13520,17940,9660,13800,13950.24,2.77,0,-27311,14240,14020,13660,13440,13080,13840,13260,116,4140,500,9930,10,1,22682934,3108,-9.42,1.26,12,0.65,-1455.00,10897.00,28900,20240617,-52.60,11500,20250203,19.13,15240,-10.10,20250224,11500,19.13,20250203,28900,-52.60,20240617,11500,19.13,20250203,0.22,N,084850,500,115 억,,629229,N,N,54,N,00,N
20250227,150723,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13540,-260,5,-1.88,1996593190,143012,118.55,14070,14380,13530,17940,9660,13800,13961.27,2.77,0,-26071,14240,14020,13660,13440,13080,13840,13260,116,4140,500,9930,10,1,22682934,3071,-9.31,1.24,12,0.63,-1455.00,10897.00,28900,20240617,-53.15,11500,20250203,17.74,15240,-11.15,20250224,11500,17.74,20250203,28900,-53.15,20240617,11500,17.74,20250203,0.22,N,084850,500,115 억,,629229,N,N,34,N,00,N
20250227,140726,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13620,-180,5,-1.30,1881090750,134506,111.50,14070,14380,13570,17940,9660,13800,13985.49,2.77,0,-25771,14240,14020,13660,13440,13080,13840,13260,116,4140,500,9930,10,1,22682934,3089,-9.36,1.25,12,0.59,-1455.00,10897.00,28900,20240617,-52.87,11500,20250203,18.43,15240,-10.63,20250224,11500,18.43,20250203,28900,-52.87,20240617,11500,18.43,20250203,0.22,N,084850,500,115 억,,629229,N,N,34,N,00,N
20250227,130724,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13720,-80,5,-0.58,1760486790,125668,104.17,14070,14380,13700,17940,9660,13800,14009.41,2.77,0,-24655,14240,14020,13660,13440,13080,13840,13260,116,4140,500,9930,10,1,22682934,3112,-9.43,1.26,12,0.55,-1455.00,10897.00,28900,20240617,-52.53,11500,20250203,19.30,15240,-9.97,20250224,11500,19.30,20250203,28900,-52.53,20240617,11500,19.30,20250203,0.22,N,084850,500,115 억,,629229,N,N,34,N,00,N
20250227,120721,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13830,30,2,0.22,1571107510,111932,92.78,14070,14380,13720,17940,9660,13800,14036.75,2.77,0,-21087,14240,14020,13660,13440,13080,13840,13260,116,4140,500,9930,10,1,22682934,3137,-9.51,1.27,12,0.49,-1455.00,10897.00,28900,20240617,-52.15,11500,20250203,20.26,15240,-9.25,20250224,11500,20.26,20250203,28900,-52.15,20240617,11500,20.26,20250203,0.22,N,084850,500,115 억,,629229,N,N,34,N,00,N
20250227,110727,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13970,170,2,1.23,1401309460,99739,82.68,14070,14380,13720,17940,9660,13800,14050.33,2.77,0,-19924,14240,14020,13660,13440,13080,13840,13260,116,4140,500,9930,10,1,22682934,3169,-9.60,1.28,12,0.44,-1455.00,10897.00,28900,20240617,-51.66,11500,20250203,21.48,15240,-8.33,20250224,11500,21.48,20250203,28900,-51.66,20240617,11500,21.48,20250203,0.22,N,084850,500,115 억,,629229,N,N,34,N,00,N
20250227,100747,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13770,-30,5,-0.22,1222552540,86883,72.02,14070,14380,13720,17940,9660,13800,14071.96,2.77,0,-13860,14240,14020,13660,13440,13080,13840,13260,116,4140,500,9930,10,1,22682934,3123,-9.46,1.26,12,0.38,-1455.00,10897.00,28900,20240617,-52.35,11500,20250203,19.74,15240,-9.65,20250224,11500,19.74,20250203,28900,-52.35,20240617,11500,19.74,20250203,0.22,N,084850,500,115 억,,629229,N,N,34,N,00,N
20250227,090749,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,14330,530,2,3.84,524789240,36945,30.62,14070,14380,13960,17940,9660,13800,14207.10,2.77,0,-2414,14240,14020,13660,13440,13080,13840,13260,116,4140,500,9930,10,1,22682934,3250,-9.85,1.32,12,0.16,-1455.00,10897.00,28900,20240617,-50.42,11500,20250203,24.61,15240,-5.97,20250224,11500,24.61,20250203,28900,-50.42,20240617,11500,24.61,20250203,0.22,N,084850,500,115 억,,629229,N,N,34,N,00,N
20250226,160724,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13800,-150,5,-1.08,1601447790,118206,46.36,13880,13880,13300,18130,9770,13950,13547.78,2.70,0,-13222,14810,14380,13960,13530,13110,14595,13745,116,4180,500,10040,10,1,22682934,3130,-9.48,1.27,12,0.52,-1455.00,10897.00,28900,20240617,-52.25,11500,20250203,20.00,15240,-9.45,20250224,11500,20.00,20250203,28900,-52.25,20240617,11500,20.00,20250203,0.21,N,084850,500,115 억,,611940,N,N,34,N,00,N
20250226,150726,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13700,-250,5,-1.79,1547611860,114290,44.82,13880,13880,13300,18130,9770,13950,13541.09,2.70,0,-13476,14810,14380,13960,13530,13110,14595,13745,116,4180,500,10040,10,1,22682934,3108,-9.42,1.26,12,0.50,-1455.00,10897.00,28900,20240617,-52.60,11500,20250203,19.13,15240,-10.10,20250224,11500,19.13,20250203,28900,-52.60,20240617,11500,19.13,20250203,0.21,N,084850,500,115 억,,611940,N,N,42,N,00,N
20250226,140725,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13620,-330,5,-2.37,1376625010,101797,39.93,13880,13880,13300,18130,9770,13950,13523.22,2.70,0,-11163,14810,14380,13960,13530,13110,14595,13745,116,4180,500,10040,10,1,22682934,3089,-9.36,1.25,12,0.45,-1455.00,10897.00,28900,20240617,-52.87,11500,20250203,18.43,15240,-10.63,20250224,11500,18.43,20250203,28900,-52.87,20240617,11500,18.43,20250203,0.21,N,084850,500,115 억,,611940,N,N,42,N,00,N
20250226,130724,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13640,-310,5,-2.22,1264874550,93612,36.71,13880,13880,13300,18130,9770,13950,13511.87,2.70,0,-12585,14810,14380,13960,13530,13110,14595,13745,116,4180,500,10040,10,1,22682934,3094,-9.37,1.25,12,0.41,-1455.00,10897.00,28900,20240617,-52.80,11500,20250203,18.61,15240,-10.50,20250224,11500,18.61,20250203,28900,-52.80,20240617,11500,18.61,20250203,0.21,N,084850,500,115 억,,611940,N,N,42,N,00,N
20250226,120724,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13510,-440,5,-3.15,1156562720,85639,33.59,13880,13880,13300,18130,9770,13950,13505.08,2.70,0,-12893,14810,14380,13960,13530,13110,14595,13745,116,4180,500,10040,10,1,22682934,3064,-9.29,1.24,12,0.38,-1455.00,10897.00,28900,20240617,-53.25,11500,20250203,17.48,15240,-11.35,20250224,11500,17.48,20250203,28900,-53.25,20240617,11500,17.48,20250203,0.21,N,084850,500,115 억,,611940,N,N,42,N,00,N
20250226,110724,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13550,-400,5,-2.87,988352860,73296,28.75,13880,13880,13300,18130,9770,13950,13484.38,2.70,0,-11898,14810,14380,13960,13530,13110,14595,13745,116,4180,500,10040,10,1,22682934,3074,-9.31,1.24,12,0.32,-1455.00,10897.00,28900,20240617,-53.11,11500,20250203,17.83,15240,-11.09,20250224,11500,17.83,20250203,28900,-53.11,20240617,11500,17.83,20250203,0.21,N,084850,500,115 억,,611940,N,N,42,N,00,N
20250226,100722,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13530,-420,5,-3.01,800662700,59470,23.32,13880,13880,13300,18130,9770,13950,13463.28,2.70,0,-12492,14810,14380,13960,13530,13110,14595,13745,116,4180,500,10040,10,1,22682934,3069,-9.30,1.24,12,0.26,-1455.00,10897.00,28900,20240617,-53.18,11500,20250203,17.65,15240,-11.22,20250224,11500,17.65,20250203,28900,-53.18,20240617,11500,17.65,20250203,0.21,N,084850,500,115 억,,611940,N,N,42,N,00,N
20250226,090728,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13480,-470,5,-3.37,219250920,16151,6.33,13880,13880,13300,18130,9770,13950,13575.00,2.70,0,-140,14810,14380,13960,13530,13110,14595,13745,116,4180,500,10040,10,1,22682934,3058,-9.26,1.24,12,0.07,-1455.00,10897.00,28900,20240617,-53.36,11500,20250203,17.22,15240,-11.55,20250224,11500,17.22,20250203,28900,-53.36,20240617,11500,17.22,20250203,0.21,N,084850,500,115 억,,611940,N,N,42,N,00,N
20250225,160719,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13950,430,2,3.18,3540969970,253812,49.66,13540,14390,13540,17570,9470,13520,13952.46,2.79,0,-20650,16386,14952,13806,12372,11226,15670,13090,116,4050,500,9730,10,1,22682934,3164,-9.59,1.28,12,1.12,-1455.00,10897.00,28900,20240617,-51.73,11500,20250203,21.30,15240,-8.46,20250224,11500,21.30,20250203,28900,-51.73,20240617,11500,21.30,20250203,0.22,N,084850,500,115 억,,633351,N,N,42,N,00,N
20250225,150720,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13900,380,2,2.81,3419480090,245100,47.96,13540,14390,13540,17570,9470,13520,13952.72,2.79,0,-23743,16386,14952,13806,12372,11226,15670,13090,116,4050,500,9730,10,1,22682934,3153,-9.55,1.28,12,1.08,-1455.00,10897.00,28900,20240617,-51.90,11500,20250203,20.87,15240,-8.79,20250224,11500,20.87,20250203,28900,-51.90,20240617,11500,20.87,20250203,0.22,N,084850,500,115 억,,633351,N,N,209,N,00,N
20250225,140718,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13810,290,2,2.14,3200138330,229264,44.86,13540,14390,13540,17570,9470,13520,13959.78,2.79,0,-22268,16386,14952,13806,12372,11226,15670,13090,116,4050,500,9730,10,1,22682934,3133,-9.49,1.27,12,1.01,-1455.00,10897.00,28900,20240617,-52.21,11500,20250203,20.09,15240,-9.38,20250224,11500,20.09,20250203,28900,-52.21,20240617,11500,20.09,20250203,0.22,N,084850,500,115 억,,633351,N,N,209,N,00,N
20250225,130721,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13830,310,2,2.29,3018447050,216134,42.29,13540,14390,13540,17570,9470,13520,13967.21,2.79,0,-19203,16386,14952,13806,12372,11226,15670,13090,116,4050,500,9730,10,1,22682934,3137,-9.51,1.27,12,0.95,-1455.00,10897.00,28900,20240617,-52.15,11500,20250203,20.26,15240,-9.25,20250224,11500,20.26,20250203,28900,-52.15,20240617,11500,20.26,20250203,0.22,N,084850,500,115 억,,633351,N,N,209,N,00,N
20250225,120717,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13880,360,2,2.66,2860112460,204716,40.06,13540,14390,13540,17570,9470,13520,13972.82,2.79,0,-17482,16386,14952,13806,12372,11226,15670,13090,116,4050,500,9730,10,1,22682934,3148,-9.54,1.27,12,0.90,-1455.00,10897.00,28900,20240617,-51.97,11500,20250203,20.70,15240,-8.92,20250224,11500,20.70,20250203,28900,-51.97,20240617,11500,20.70,20250203,0.22,N,084850,500,115 억,,633351,N,N,209,N,00,N
20250225,110719,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13880,360,2,2.66,2698994040,193115,37.79,13540,14390,13540,17570,9470,13520,13977.91,2.79,0,-15755,16386,14952,13806,12372,11226,15670,13090,116,4050,500,9730,10,1,22682934,3148,-9.54,1.27,12,0.85,-1455.00,10897.00,28900,20240617,-51.97,11500,20250203,20.70,15240,-8.92,20250224,11500,20.70,20250203,28900,-51.97,20240617,11500,20.70,20250203,0.22,N,084850,500,115 억,,633351,N,N,209,N,00,N
20250225,100717,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13870,350,2,2.59,2422649320,173071,33.86,13540,14390,13540,17570,9470,13520,14000.13,2.79,0,-12663,16386,14952,13806,12372,11226,15670,13090,116,4050,500,9730,10,1,22682934,3146,-9.53,1.27,12,0.76,-1455.00,10897.00,28900,20240617,-52.01,11500,20250203,20.61,15240,-8.99,20250224,11500,20.61,20250203,28900,-52.01,20240617,11500,20.61,20250203,0.22,N,084850,500,115 억,,633351,N,N,209,N,00,N
20250225,090722,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13900,380,2,2.81,1370843520,97494,19.08,13540,14390,13540,17570,9470,13520,14065.08,2.79,0,13741,16386,14952,13806,12372,11226,15670,13090,116,4050,500,9730,10,1,22682934,3153,-9.55,1.28,12,0.43,-1455.00,10897.00,28900,20240617,-51.90,11500,20250203,20.87,15240,-8.79,20250224,11500,20.87,20250203,28900,-51.90,20240617,11500,20.87,20250203,0.22,N,084850,500,115 억,,633351,N,N,209,N,00,N
20250224,160714,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13520,240,2,1.81,7076833950,508157,728.20,13170,15240,12660,17260,9300,13280,13926.62,2.94,0,-23885,13773,13526,13103,12856,12433,13650,12980,116,3980,500,9560,10,1,22682934,3067,-9.29,1.24,12,2.24,-1455.00,10897.00,28900,20240617,-53.22,11500,20250203,17.57,15240,-11.29,20250224,11500,17.57,20250203,28900,-53.22,20240617,11500,17.57,20250203,0.22,N,084850,500,115 억,,667416,N,N,207,N,00,N
20250224,150712,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13540,260,2,1.96,6601224620,472786,677.51,13170,15240,12660,17260,9300,13280,13962.39,2.94,0,-29363,13773,13526,13103,12856,12433,13650,12980,116,3980,500,9560,10,1,22682934,3071,-9.31,1.24,12,2.08,-1455.00,10897.00,28900,20240617,-53.15,11500,20250203,17.74,15240,-11.15,20250224,11500,17.74,20250203,28900,-53.15,20240617,11500,17.74,20250203,0.22,N,084850,500,115 억,,667416,N,N,186,N,00,N
20250224,140711,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12980,-300,5,-2.26,875949660,68045,97.51,13170,13230,12660,17260,9300,13280,12873.09,2.94,0,-7188,13773,13526,13103,12856,12433,13650,12980,116,3980,500,9560,10,1,22682934,2944,-8.92,1.19,12,0.30,-1455.00,10897.00,28900,20240617,-55.09,11500,20250203,12.87,14800,-12.30,20250219,11500,12.87,20250203,28900,-55.09,20240617,11500,12.87,20250203,0.22,N,084850,500,115 억,,667416,N,N,186,N,00,N
20250224,130714,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12900,-380,5,-2.86,810683470,63010,90.29,13170,13230,12660,17260,9300,13280,12865.95,2.94,0,-6829,13773,13526,13103,12856,12433,13650,12980,116,3980,500,9560,10,1,22682934,2926,-8.87,1.18,12,0.28,-1455.00,10897.00,28900,20240617,-55.36,11500,20250203,12.17,14800,-12.84,20250219,11500,12.17,20250203,28900,-55.36,20240617,11500,12.17,20250203,0.22,N,084850,500,115 억,,667416,N,N,186,N,00,N
20250224,120711,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12880,-400,5,-3.01,784348760,60966,87.37,13170,13230,12660,17260,9300,13280,12865.35,2.94,0,-6341,13773,13526,13103,12856,12433,13650,12980,116,3980,500,9560,10,1,22682934,2922,-8.85,1.18,12,0.27,-1455.00,10897.00,28900,20240617,-55.43,11500,20250203,12.00,14800,-12.97,20250219,11500,12.00,20250203,28900,-55.43,20240617,11500,12.00,20250203,0.22,N,084850,500,115 억,,667416,N,N,186,N,00,N
20250224,110709,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12800,-480,5,-3.61,714968370,55581,79.65,13170,13230,12660,17260,9300,13280,12863.54,2.94,0,-8910,13773,13526,13103,12856,12433,13650,12980,116,3980,500,9560,10,1,22682934,2903,-8.80,1.17,12,0.25,-1455.00,10897.00,28900,20240617,-55.71,11500,20250203,11.30,14800,-13.51,20250219,11500,11.30,20250203,28900,-55.71,20240617,11500,11.30,20250203,0.22,N,084850,500,115 억,,667416,N,N,186,N,00,N
20250224,100709,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12800,-480,5,-3.61,248311030,19171,27.47,13170,13170,12800,17260,9300,13280,12952.43,2.94,0,-6679,13773,13526,13103,12856,12433,13650,12980,116,3980,500,9560,10,1,22682934,2903,-8.80,1.17,12,0.08,-1455.00,10897.00,28900,20240617,-55.71,11500,20250203,11.30,14800,-13.51,20250219,11500,11.30,20250203,28900,-55.71,20240617,11500,11.30,20250203,0.22,N,084850,500,115 억,,667416,N,N,186,N,00,N
20250224,090715,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13000,-280,5,-2.11,77687850,5927,8.49,13170,13170,13000,17260,9300,13280,13107.45,2.94,0,-1105,13773,13526,13103,12856,12433,13650,12980,116,3980,500,9560,10,1,22682934,2949,-8.93,1.19,12,0.03,-1455.00,10897.00,28900,20240617,-55.02,11500,20250203,13.04,14800,-12.16,20250219,11500,13.04,20250203,28900,-55.02,20240617,11500,13.04,20250203,0.22,N,084850,500,115 억,,667416,N,N,186,N,00,N
20250221,160708,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13280,320,2,2.47,900777920,69268,47.52,12960,13350,12680,16840,9080,12960,13004.06,2.96,0,-738,13733,13346,13093,12706,12453,13220,12580,116,3880,500,9330,10,1,22682934,3012,-9.13,1.22,12,0.31,-1455.00,10897.00,28900,20240617,-54.05,11500,20250203,15.48,14800,-10.27,20250219,11500,15.48,20250203,28900,-54.05,20240617,11500,15.48,20250203,0.13,N,084850,500,115 억,,671052,N,N,186,N,00,N
20250221,150711,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13300,340,2,2.62,857817640,66032,45.30,12960,13350,12680,16840,9080,12960,12990.94,2.96,0,-1529,13733,13346,13093,12706,12453,13220,12580,116,3880,500,9330,10,1,22682934,3017,-9.14,1.22,12,0.29,-1455.00,10897.00,28900,20240617,-53.98,11500,20250203,15.65,14800,-10.14,20250219,11500,15.65,20250203,28900,-53.98,20240617,11500,15.65,20250203,0.13,N,084850,500,115 억,,671052,N,N,96,N,00,N
20250221,140710,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13110,150,2,1.16,609423130,47224,32.40,12960,13210,12680,16840,9080,12960,12904.95,2.96,0,-6821,13733,13346,13093,12706,12453,13220,12580,116,3880,500,9330,10,1,22682934,2974,-9.01,1.20,12,0.21,-1455.00,10897.00,28900,20240617,-54.64,11500,20250203,14.00,14800,-11.42,20250219,11500,14.00,20250203,28900,-54.64,20240617,11500,14.00,20250203,0.13,N,084850,500,115 억,,671052,N,N,96,N,00,N
20250221,130709,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13090,130,2,1.00,570095350,44217,30.34,12960,13210,12680,16840,9080,12960,12893.13,2.96,0,-7144,13733,13346,13093,12706,12453,13220,12580,116,3880,500,9330,10,1,22682934,2969,-9.00,1.20,12,0.19,-1455.00,10897.00,28900,20240617,-54.71,11500,20250203,13.83,14800,-11.55,20250219,11500,13.83,20250203,28900,-54.71,20240617,11500,13.83,20250203,0.13,N,084850,500,115 억,,671052,N,N,96,N,00,N
20250221,120710,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13060,100,2,0.77,447748870,34898,23.94,12960,13090,12680,16840,9080,12960,12830.22,2.96,0,-5632,13733,13346,13093,12706,12453,13220,12580,116,3880,500,9330,10,1,22682934,2962,-8.98,1.20,12,0.15,-1455.00,10897.00,28900,20240617,-54.81,11500,20250203,13.57,14800,-11.76,20250219,11500,13.57,20250203,28900,-54.81,20240617,11500,13.57,20250203,0.13,N,084850,500,115 억,,671052,N,N,96,N,00,N
20250221,110707,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12830,-130,5,-1.00,346291050,27092,18.59,12960,12960,12680,16840,9080,12960,12782.04,2.96,0,-5189,13733,13346,13093,12706,12453,13220,12580,116,3880,500,9330,10,1,22682934,2910,-8.82,1.18,12,0.12,-1455.00,10897.00,28900,20240617,-55.61,11500,20250203,11.57,14800,-13.31,20250219,11500,11.57,20250203,28900,-55.61,20240617,11500,11.57,20250203,0.13,N,084850,500,115 억,,671052,N,N,96,N,00,N
20250221,100708,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12760,-200,5,-1.54,267039740,20878,14.32,12960,12960,12680,16840,9080,12960,12790.48,2.96,0,-4874,13733,13346,13093,12706,12453,13220,12580,116,3880,500,9330,10,1,22682934,2894,-8.77,1.17,12,0.09,-1455.00,10897.00,28900,20240617,-55.85,11500,20250203,10.96,14800,-13.78,20250219,11500,10.96,20250203,28900,-55.85,20240617,11500,10.96,20250203,0.13,N,084850,500,115 억,,671052,N,N,96,N,00,N
20250221,090710,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12750,-210,5,-1.62,99934700,7834,5.37,12960,12960,12680,16840,9080,12960,12756.54,2.96,0,-3128,13733,13346,13093,12706,12453,13220,12580,116,3880,500,9330,10,1,22682934,2892,-8.76,1.17,12,0.03,-1455.00,10897.00,28900,20240617,-55.88,11500,20250203,10.87,14800,-13.85,20250219,11500,10.87,20250203,28900,-55.88,20240617,11500,10.87,20250203,0.13,N,084850,500,115 억,,671052,N,N,96,N,00,N
20250220,160705,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12960,-130,5,-0.99,1909247210,145637,15.46,13070,13480,12840,17010,9170,13090,13109.68,2.90,0,18088,15850,14470,13420,12040,10990,15160,12730,116,3920,500,9420,10,1,22682934,2940,-8.91,1.19,12,0.64,-1455.00,10897.00,28900,20240617,-55.16,11500,20250203,12.70,14800,-12.43,20250219,11500,12.70,20250203,28900,-55.16,20240617,11500,12.70,20250203,0.13,N,084850,500,115 억,,658667,N,N,96,N,00,N
20250220,150707,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13030,-60,5,-0.46,1818648950,138649,14.72,13070,13480,12840,17010,9170,13090,13116.93,2.90,0,18350,15850,14470,13420,12040,10990,15160,12730,116,3920,500,9420,10,1,22682934,2956,-8.96,1.20,12,0.61,-1455.00,10897.00,28900,20240617,-54.91,11500,20250203,13.30,14800,-11.96,20250219,11500,13.30,20250203,28900,-54.91,20240617,11500,13.30,20250203,0.13,N,084850,500,115 억,,658667,N,N,567,N,00,N
20250220,140708,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13130,40,2,0.31,1713883890,130602,13.87,13070,13480,12840,17010,9170,13090,13122.95,2.90,0,16697,15850,14470,13420,12040,10990,15160,12730,116,3920,500,9420,10,1,22682934,2978,-9.02,1.20,12,0.58,-1455.00,10897.00,28900,20240617,-54.57,11500,20250203,14.17,14800,-11.28,20250219,11500,14.17,20250203,28900,-54.57,20240617,11500,14.17,20250203,0.13,N,084850,500,115 억,,658667,N,N,567,N,00,N
20250220,130705,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13290,200,2,1.53,1580402890,120464,12.79,13070,13480,12840,17010,9170,13090,13119.30,2.90,0,16381,15850,14470,13420,12040,10990,15160,12730,116,3920,500,9420,10,1,22682934,3015,-9.13,1.22,12,0.53,-1455.00,10897.00,28900,20240617,-54.01,11500,20250203,15.57,14800,-10.20,20250219,11500,15.57,20250203,28900,-54.01,20240617,11500,15.57,20250203,0.13,N,084850,500,115 억,,658667,N,N,567,N,00,N
20250220,120705,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13260,170,2,1.30,1502759580,114624,12.17,13070,13480,12840,17010,9170,13090,13110.34,2.90,0,16291,15850,14470,13420,12040,10990,15160,12730,116,3920,500,9420,10,1,22682934,3008,-9.11,1.22,12,0.51,-1455.00,10897.00,28900,20240617,-54.12,11500,20250203,15.30,14800,-10.41,20250219,11500,15.30,20250203,28900,-54.12,20240617,11500,15.30,20250203,0.13,N,084850,500,115 억,,658667,N,N,567,N,00,N
20250220,110706,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13280,190,2,1.45,1340915530,102405,10.87,13070,13480,12840,17010,9170,13090,13094.24,2.90,0,15978,15850,14470,13420,12040,10990,15160,12730,116,3920,500,9420,10,1,22682934,3012,-9.13,1.22,12,0.45,-1455.00,10897.00,28900,20240617,-54.05,11500,20250203,15.48,14800,-10.27,20250219,11500,15.48,20250203,28900,-54.05,20240617,11500,15.48,20250203,0.13,N,084850,500,115 억,,658667,N,N,567,N,00,N
20250220,100705,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13050,-40,5,-0.31,836069350,64416,6.84,13070,13210,12840,17010,9170,13090,12979.22,2.90,0,9403,15850,14470,13420,12040,10990,15160,12730,116,3920,500,9420,10,1,22682934,2960,-8.97,1.20,12,0.28,-1455.00,10897.00,28900,20240617,-54.84,11500,20250203,13.48,14800,-11.82,20250219,11500,13.48,20250203,28900,-54.84,20240617,11500,13.48,20250203,0.13,N,084850,500,115 억,,658667,N,N,567,N,00,N
20250220,090709,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12960,-130,5,-0.99,167508970,12891,1.37,13070,13080,12880,17010,9170,13090,12994.26,2.90,0,-2355,15850,14470,13420,12040,10990,15160,12730,116,3920,500,9420,10,1,22682934,2940,-8.91,1.19,12,0.06,-1455.00,10897.00,28900,20240617,-55.16,11500,20250203,12.70,14800,-12.43,20250219,11500,12.70,20250203,28900,-55.16,20240617,11500,12.70,20250203,0.13,N,084850,500,115 억,,658667,N,N,567,N,00,N
20250219,160704,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13090,680,2,5.48,12928137740,935524,2429.68,12370,14800,12370,16130,8690,12410,13819.28,3.25,0,-33999,13256,12832,12516,12092,11776,12675,11935,116,3720,500,8930,10,1,22682934,2969,-9.00,1.20,12,4.12,-1455.00,10897.00,28900,20240617,-54.71,11500,20250203,13.83,14800,-11.55,20250219,11500,13.83,20250203,28900,-54.71,20240617,11500,13.83,20250203,0.14,N,084850,500,115 억,,737844,N,N,495,N,00,N
20250219,150705,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13200,790,2,6.37,12676862830,916392,2379.99,12370,14800,12370,16130,8690,12410,13833.45,3.25,0,-33033,13256,12832,12516,12092,11776,12675,11935,116,3720,500,8930,10,1,22682934,2994,-9.07,1.21,12,4.04,-1455.00,10897.00,28900,20240617,-54.33,11500,20250203,14.78,14800,-10.81,20250219,11500,14.78,20250203,28900,-54.33,20240617,11500,14.78,20250203,0.14,N,084850,500,115 억,,737844,N,N,38,N,00,N
20250219,140702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13390,980,2,7.90,11559648370,832058,2160.97,12370,14800,12370,16130,8690,12410,13892.84,3.25,0,-50312,13256,12832,12516,12092,11776,12675,11935,116,3720,500,8930,10,1,22682934,3037,-9.20,1.23,12,3.67,-1455.00,10897.00,28900,20240617,-53.67,11500,20250203,16.43,14800,-9.53,20250219,11500,16.43,20250203,28900,-53.67,20240617,11500,16.43,20250203,0.14,N,084850,500,115 억,,737844,N,N,38,N,00,N
20250219,130703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12810,400,2,3.22,990078350,78027,202.65,12370,12930,12370,16130,8690,12410,12688.92,3.25,0,7692,13256,12832,12516,12092,11776,12675,11935,116,3720,500,8930,10,1,22682934,2906,-8.80,1.18,12,0.34,-1455.00,10897.00,28900,20240617,-55.67,11500,20250203,11.39,13980,-8.37,20250120,11500,11.39,20250203,28900,-55.67,20240617,11500,11.39,20250203,0.14,N,084850,500,115 억,,737844,N,N,38,N,00,N
20250219,120703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12520,110,2,0.89,692540520,54487,141.51,12370,12930,12370,16130,8690,12410,12710.20,3.25,0,2287,13256,12832,12516,12092,11776,12675,11935,116,3720,500,8930,10,1,22682934,2840,-8.60,1.15,12,0.24,-1455.00,10897.00,28900,20240617,-56.68,11500,20250203,8.87,13980,-10.44,20250120,11500,8.87,20250203,28900,-56.68,20240617,11500,8.87,20250203,0.14,N,084850,500,115 억,,737844,N,N,38,N,00,N
20250219,110703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12590,180,2,1.45,575764120,45200,117.39,12370,12930,12370,16130,8690,12410,12738.14,3.25,0,1128,13256,12832,12516,12092,11776,12675,11935,116,3720,500,8930,10,1,22682934,2856,-8.65,1.16,12,0.20,-1455.00,10897.00,28900,20240617,-56.44,11500,20250203,9.48,13980,-9.94,20250120,11500,9.48,20250203,28900,-56.44,20240617,11500,9.48,20250203,0.14,N,084850,500,115 억,,737844,N,N,38,N,00,N
20250219,100703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12690,280,2,2.26,336552540,26364,68.47,12370,12930,12370,16130,8690,12410,12765.61,3.25,0,3718,13256,12832,12516,12092,11776,12675,11935,116,3720,500,8930,10,1,22682934,2878,-8.72,1.16,12,0.12,-1455.00,10897.00,28900,20240617,-56.09,11500,20250203,10.35,13980,-9.23,20250120,11500,10.35,20250203,28900,-56.09,20240617,11500,10.35,20250203,0.14,N,084850,500,115 억,,737844,N,N,38,N,00,N
20250219,090704,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12660,250,2,2.01,32885180,2613,6.79,12370,12700,12370,16130,8690,12410,12585.22,3.25,0,1516,13256,12832,12516,12092,11776,12675,11935,116,3720,500,8930,10,1,22682934,2872,-8.70,1.16,12,0.01,-1455.00,10897.00,28900,20240617,-56.19,11500,20250203,10.09,13980,-9.44,20250120,11500,10.09,20250203,28900,-56.19,20240617,11500,10.09,20250203,0.14,N,084850,500,115 억,,737844,N,N,38,N,00,N
20250218,160702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12410,-350,5,-2.74,463985450,37249,129.83,12670,12940,12200,16580,8940,12760,12456.33,3.32,0,-13413,13280,13020,12670,12410,12060,13150,12540,116,3820,500,9180,10,1,22682934,2815,-8.53,1.14,12,0.16,-1455.00,10897.00,28900,20240617,-57.06,11500,20250203,7.91,13980,-11.23,20250120,11500,7.91,20250203,28900,-57.06,20240617,11500,7.91,20250203,0.14,N,084850,500,115 억,,752641,N,N,33,N,00,N
20250218,150703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12400,-360,5,-2.82,436618810,35046,122.15,12670,12940,12200,16580,8940,12760,12458.45,3.32,0,-12094,13280,13020,12670,12410,12060,13150,12540,116,3820,500,9180,10,1,22682934,2813,-8.52,1.14,12,0.15,-1455.00,10897.00,28900,20240617,-57.09,11500,20250203,7.83,13980,-11.30,20250120,11500,7.83,20250203,28900,-57.09,20240617,11500,7.83,20250203,0.14,N,084850,500,115 억,,752641,N,N,404,N,00,N
20250218,140703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12430,-330,5,-2.59,413760550,33199,115.71,12670,12940,12200,16580,8940,12760,12463.04,3.32,0,-10999,13280,13020,12670,12410,12060,13150,12540,116,3820,500,9180,10,1,22682934,2819,-8.54,1.14,12,0.15,-1455.00,10897.00,28900,20240617,-56.99,11500,20250203,8.09,13980,-11.09,20250120,11500,8.09,20250203,28900,-56.99,20240617,11500,8.09,20250203,0.14,N,084850,500,115 억,,752641,N,N,404,N,00,N
20250218,130700,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12350,-410,5,-3.21,398247340,31952,111.37,12670,12940,12200,16580,8940,12760,12463.93,3.32,0,-10309,13280,13020,12670,12410,12060,13150,12540,116,3820,500,9180,10,1,22682934,2801,-8.49,1.13,12,0.14,-1455.00,10897.00,28900,20240617,-57.27,11500,20250203,7.39,13980,-11.66,20250120,11500,7.39,20250203,28900,-57.27,20240617,11500,7.39,20250203,0.14,N,084850,500,115 억,,752641,N,N,404,N,00,N
20250218,120702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12340,-420,5,-3.29,359277820,28790,100.35,12670,12940,12200,16580,8940,12760,12479.26,3.32,0,-9975,13280,13020,12670,12410,12060,13150,12540,116,3820,500,9180,10,1,22682934,2799,-8.48,1.13,12,0.13,-1455.00,10897.00,28900,20240617,-57.30,11500,20250203,7.30,13980,-11.73,20250120,11500,7.30,20250203,28900,-57.30,20240617,11500,7.30,20250203,0.14,N,084850,500,115 억,,752641,N,N,404,N,00,N
20250218,110701,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12320,-440,5,-3.45,324709450,25992,90.59,12670,12940,12200,16580,8940,12760,12492.67,3.32,0,-8445,13280,13020,12670,12410,12060,13150,12540,116,3820,500,9180,10,1,22682934,2795,-8.47,1.13,12,0.11,-1455.00,10897.00,28900,20240617,-57.37,11500,20250203,7.13,13980,-11.87,20250120,11500,7.13,20250203,28900,-57.37,20240617,11500,7.13,20250203,0.14,N,084850,500,115 억,,752641,N,N,404,N,00,N
20250218,100701,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12470,-290,5,-2.27,202852040,16114,56.16,12670,12940,12460,16580,8940,12760,12588.56,3.32,0,-3553,13280,13020,12670,12410,12060,13150,12540,116,3820,500,9180,10,1,22682934,2829,-8.57,1.14,12,0.07,-1455.00,10897.00,28900,20240617,-56.85,11500,20250203,8.43,13980,-10.80,20250120,11500,8.43,20250203,28900,-56.85,20240617,11500,8.43,20250203,0.14,N,084850,500,115 억,,752641,N,N,404,N,00,N
20250218,090702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12720,-40,5,-0.31,19535090,1538,5.36,12670,12940,12600,16580,8940,12760,12701.62,3.32,0,-448,13280,13020,12670,12410,12060,13150,12540,116,3820,500,9180,10,1,22682934,2885,-8.74,1.17,12,0.01,-1455.00,10897.00,28900,20240617,-55.99,11500,20250203,10.61,13980,-9.01,20250120,11500,10.61,20250203,28900,-55.99,20240617,11500,10.61,20250203,0.14,N,084850,500,115 억,,752641,N,N,404,N,00,N
20250217,160701,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12760,440,2,3.57,359920090,28590,98.02,12710,12930,12320,16010,8630,12320,12588.67,3.29,0,9057,12746,12532,12386,12172,12026,12460,12100,116,3690,500,8870,10,1,22682934,2894,-8.77,1.17,12,0.13,-1455.00,10897.00,28900,20240617,-55.85,11500,20250203,10.96,13980,-8.73,20250120,11500,10.96,20250203,28900,-55.85,20240617,11500,10.96,20250203,0.14,N,084850,500,115 억,,745509,N,N,391,N,00,N
20250217,150659,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12690,370,2,3.00,337472460,26827,91.97,12710,12930,12320,16010,8630,12320,12579.58,3.29,0,8609,12746,12532,12386,12172,12026,12460,12100,116,3690,500,8870,10,1,22682934,2878,-8.72,1.16,12,0.12,-1455.00,10897.00,28900,20240617,-56.09,11500,20250203,10.35,13980,-9.23,20250120,11500,10.35,20250203,28900,-56.09,20240617,11500,10.35,20250203,0.14,N,084850,500,115 억,,745509,N,N,205,N,00,N
20250217,140659,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12690,370,2,3.00,311067550,24747,84.84,12710,12930,12320,16010,8630,12320,12569.91,3.29,0,8711,12746,12532,12386,12172,12026,12460,12100,116,3690,500,8870,10,1,22682934,2878,-8.72,1.16,12,0.11,-1455.00,10897.00,28900,20240617,-56.09,11500,20250203,10.35,13980,-9.23,20250120,11500,10.35,20250203,28900,-56.09,20240617,11500,10.35,20250203,0.14,N,084850,500,115 억,,745509,N,N,205,N,00,N
20250217,130701,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12720,400,2,3.25,290089990,23095,79.18,12710,12930,12320,16010,8630,12320,12560.73,3.29,0,8773,12746,12532,12386,12172,12026,12460,12100,116,3690,500,8870,10,1,22682934,2885,-8.74,1.17,12,0.10,-1455.00,10897.00,28900,20240617,-55.99,11500,20250203,10.61,13980,-9.01,20250120,11500,10.61,20250203,28900,-55.99,20240617,11500,10.61,20250203,0.14,N,084850,500,115 억,,745509,N,N,205,N,00,N
20250217,120701,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12750,430,2,3.49,274867090,21900,75.08,12710,12930,12320,16010,8630,12320,12551.01,3.29,0,8567,12746,12532,12386,12172,12026,12460,12100,116,3690,500,8870,10,1,22682934,2892,-8.76,1.17,12,0.10,-1455.00,10897.00,28900,20240617,-55.88,11500,20250203,10.87,13980,-8.80,20250120,11500,10.87,20250203,28900,-55.88,20240617,11500,10.87,20250203,0.14,N,084850,500,115 억,,745509,N,N,205,N,00,N
20250217,110701,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12700,380,2,3.08,217336460,17416,59.71,12710,12770,12320,16010,8630,12320,12479.13,3.29,0,7099,12746,12532,12386,12172,12026,12460,12100,116,3690,500,8870,10,1,22682934,2881,-8.73,1.17,12,0.08,-1455.00,10897.00,28900,20240617,-56.06,11500,20250203,10.43,13980,-9.16,20250120,11500,10.43,20250203,28900,-56.06,20240617,11500,10.43,20250203,0.14,N,084850,500,115 억,,745509,N,N,205,N,00,N
20250217,100658,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12450,130,2,1.06,122572790,9885,33.89,12710,12710,12320,16010,8630,12320,12399.88,3.29,0,3309,12746,12532,12386,12172,12026,12460,12100,116,3690,500,8870,10,1,22682934,2824,-8.56,1.14,12,0.04,-1455.00,10897.00,28900,20240617,-56.92,11500,20250203,8.26,13980,-10.94,20250120,11500,8.26,20250203,28900,-56.92,20240617,11500,8.26,20250203,0.14,N,084850,500,115 억,,745509,N,N,205,N,00,N
20250217,090700,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12420,100,2,0.81,9775460,779,2.67,12710,12710,12320,16010,8630,12320,12548.73,3.29,0,-260,12746,12532,12386,12172,12026,12460,12100,116,3690,500,8870,10,1,22682934,2817,-8.54,1.14,12,0.00,-1455.00,10897.00,28900,20240617,-57.02,11500,20250203,8.00,13980,-11.16,20250120,11500,8.00,20250203,28900,-57.02,20240617,11500,8.00,20250203,0.14,N,084850,500,115 억,,745509,N,N,205,N,00,N
20250214,160656,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12320,80,2,0.65,355675750,28731,78.56,12570,12600,12240,15910,8570,12240,12379.66,3.27,0,4347,13073,12656,12283,11866,11493,12865,12075,116,3670,500,8810,10,1,22682934,2795,-8.47,1.13,12,0.13,-1455.00,10897.00,28900,20240617,-57.37,11500,20250203,7.13,13980,-11.87,20250120,11500,7.13,20250203,28900,-57.37,20240617,11500,7.13,20250203,0.13,N,084850,500,115 억,,742074,N,N,198,N,00,N
20250214,150655,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12250,10,2,0.08,333403130,26916,73.60,12570,12600,12240,15910,8570,12240,12386.80,3.27,0,5341,13073,12656,12283,11866,11493,12865,12075,116,3670,500,8810,10,1,22682934,2779,-8.42,1.12,12,0.12,-1455.00,10897.00,28900,20240617,-57.61,11500,20250203,6.52,13980,-12.37,20250120,11500,6.52,20250203,28900,-57.61,20240617,11500,6.52,20250203,0.13,N,084850,500,115 억,,742074,N,N,57,N,00,N
20250214,140656,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12330,90,2,0.74,298387550,24060,65.79,12570,12600,12290,15910,8570,12240,12401.81,3.27,0,7258,13073,12656,12283,11866,11493,12865,12075,116,3670,500,8810,10,1,22682934,2797,-8.47,1.13,12,0.11,-1455.00,10897.00,28900,20240617,-57.34,11500,20250203,7.22,13980,-11.80,20250120,11500,7.22,20250203,28900,-57.34,20240617,11500,7.22,20250203,0.13,N,084850,500,115 억,,742074,N,N,57,N,00,N
20250214,130659,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12360,120,2,0.98,265145450,21373,58.44,12570,12600,12290,15910,8570,12240,12405.63,3.27,0,6992,13073,12656,12283,11866,11493,12865,12075,116,3670,500,8810,10,1,22682934,2804,-8.49,1.13,12,0.09,-1455.00,10897.00,28900,20240617,-57.23,11500,20250203,7.48,13980,-11.59,20250120,11500,7.48,20250203,28900,-57.23,20240617,11500,7.48,20250203,0.13,N,084850,500,115 억,,742074,N,N,57,N,00,N
20250214,120656,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12410,170,2,1.39,244754930,19727,53.94,12570,12600,12290,15910,8570,12240,12407.10,3.27,0,6695,13073,12656,12283,11866,11493,12865,12075,116,3670,500,8810,10,1,22682934,2815,-8.53,1.14,12,0.09,-1455.00,10897.00,28900,20240617,-57.06,11500,20250203,7.91,13980,-11.23,20250120,11500,7.91,20250203,28900,-57.06,20240617,11500,7.91,20250203,0.13,N,084850,500,115 억,,742074,N,N,57,N,00,N
20250214,110652,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12340,100,2,0.82,163222300,13142,35.94,12570,12600,12310,15910,8570,12240,12419.90,3.27,0,3098,13073,12656,12283,11866,11493,12865,12075,116,3670,500,8810,10,1,22682934,2799,-8.48,1.13,12,0.06,-1455.00,10897.00,28900,20240617,-57.30,11500,20250203,7.30,13980,-11.73,20250120,11500,7.30,20250203,28900,-57.30,20240617,11500,7.30,20250203,0.13,N,084850,500,115 억,,742074,N,N,57,N,00,N
20250214,100654,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12400,160,2,1.31,135259940,10877,29.74,12570,12600,12310,15910,8570,12240,12435.41,3.27,0,2370,13073,12656,12283,11866,11493,12865,12075,116,3670,500,8810,10,1,22682934,2813,-8.52,1.14,12,0.05,-1455.00,10897.00,28900,20240617,-57.09,11500,20250203,7.83,13980,-11.30,20250120,11500,7.83,20250203,28900,-57.09,20240617,11500,7.83,20250203,0.13,N,084850,500,115 억,,742074,N,N,57,N,00,N
20250214,090657,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12470,230,2,1.88,9896580,794,2.17,12570,12600,12360,15910,8570,12240,12464.21,3.27,0,7,13073,12656,12283,11866,11493,12865,12075,116,3670,500,8810,10,1,22682934,2829,-8.57,1.14,12,0.00,-1455.00,10897.00,28900,20240617,-56.85,11500,20250203,8.43,13980,-10.80,20250120,11500,8.43,20250203,28900,-56.85,20240617,11500,8.43,20250203,0.13,N,084850,500,115 억,,742074,N,N,57,N,00,N
20250213,160650,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12240,260,2,2.17,446561830,36474,183.02,11980,12700,11910,15570,8390,11980,12243.29,3.27,0,2789,12286,12132,11916,11762,11546,12210,11840,116,3590,500,8620,10,1,22682934,2776,-8.41,1.12,12,0.16,-1455.00,10897.00,28900,20240617,-57.65,11500,20250203,6.43,13980,-12.45,20250120,11500,6.43,20250203,28900,-57.65,20240617,11500,6.43,20250203,0.13,N,084850,500,115 억,,741854,N,N,48,N,00,N
20250213,150650,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12290,310,2,2.59,393510300,32142,161.28,11980,12700,11910,15570,8390,11980,12242.87,3.27,0,2546,12286,12132,11916,11762,11546,12210,11840,116,3590,500,8620,10,1,22682934,2788,-8.45,1.13,12,0.14,-1455.00,10897.00,28900,20240617,-57.47,11500,20250203,6.87,13980,-12.09,20250120,11500,6.87,20250203,28900,-57.47,20240617,11500,6.87,20250203,0.13,N,084850,500,115 억,,741854,N,N,119,N,00,N
20250213,140649,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12320,340,2,2.84,353204750,28869,144.86,11980,12700,11910,15570,8390,11980,12234.74,3.27,0,3057,12286,12132,11916,11762,11546,12210,11840,116,3590,500,8620,10,1,22682934,2795,-8.47,1.13,12,0.13,-1455.00,10897.00,28900,20240617,-57.37,11500,20250203,7.13,13980,-11.87,20250120,11500,7.13,20250203,28900,-57.37,20240617,11500,7.13,20250203,0.13,N,084850,500,115 억,,741854,N,N,119,N,00,N
20250213,130649,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12220,240,2,2.00,151792050,12626,63.35,11980,12330,11910,15570,8390,11980,12022.18,3.27,0,-1079,12286,12132,11916,11762,11546,12210,11840,116,3590,500,8620,10,1,22682934,2772,-8.40,1.12,12,0.06,-1455.00,10897.00,28900,20240617,-57.72,11500,20250203,6.26,13980,-12.59,20250120,11500,6.26,20250203,28900,-57.72,20240617,11500,6.26,20250203,0.13,N,084850,500,115 억,,741854,N,N,119,N,00,N
20250213,120649,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12000,20,2,0.17,113196210,9439,47.36,11980,12180,11910,15570,8390,11980,11992.39,3.27,0,-219,12286,12132,11916,11762,11546,12210,11840,116,3590,500,8620,10,1,22682934,2722,-8.25,1.10,12,0.04,-1455.00,10897.00,28900,20240617,-58.48,11500,20250203,4.35,13980,-14.16,20250120,11500,4.35,20250203,28900,-58.48,20240617,11500,4.35,20250203,0.13,N,084850,500,115 억,,741854,N,N,119,N,00,N
20250213,110646,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11970,-10,5,-0.08,87104710,7260,36.43,11980,12180,11910,15570,8390,11980,11997.89,3.27,0,902,12286,12132,11916,11762,11546,12210,11840,116,3590,500,8620,10,1,22682934,2715,-8.23,1.10,12,0.03,-1455.00,10897.00,28900,20240617,-58.58,11500,20250203,4.09,13980,-14.38,20250120,11500,4.09,20250203,28900,-58.58,20240617,11500,4.09,20250203,0.13,N,084850,500,115 억,,741854,N,N,119,N,00,N
20250213,100650,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12010,30,2,0.25,74407680,6200,31.11,11980,12180,11910,15570,8390,11980,12001.24,3.27,0,936,12286,12132,11916,11762,11546,12210,11840,116,3590,500,8620,10,1,22682934,2724,-8.25,1.10,12,0.03,-1455.00,10897.00,28900,20240617,-58.44,11500,20250203,4.43,13980,-14.09,20250120,11500,4.43,20250203,28900,-58.44,20240617,11500,4.43,20250203,0.13,N,084850,500,115 억,,741854,N,N,119,N,00,N
20250213,090646,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12020,40,2,0.33,7218350,602,3.02,11980,12180,11920,15570,8390,11980,11990.61,3.27,0,160,12286,12132,11916,11762,11546,12210,11840,116,3590,500,8620,10,1,22682934,2726,-8.26,1.10,12,0.00,-1455.00,10897.00,28900,20240617,-58.41,11500,20250203,4.52,13980,-14.02,20250120,11500,4.52,20250203,28900,-58.41,20240617,11500,4.52,20250203,0.13,N,084850,500,115 억,,741854,N,N,119,N,00,N
20250212,160645,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11980,-80,5,-0.66,237167100,19916,109.81,11940,12070,11700,15670,8450,12060,11908.37,3.30,0,-4569,12653,12356,12193,11896,11733,12275,11815,116,3610,500,8680,10,1,22682934,2717,-8.23,1.10,12,0.09,-1455.00,10897.00,28900,20240617,-58.55,11500,20250203,4.17,13980,-14.31,20250120,11500,4.17,20250203,28900,-58.55,20240617,11500,4.17,20250203,0.13,N,084850,500,115 억,,747487,N,N,116,N,00,N
20250212,150645,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11880,-180,5,-1.49,214089510,17980,99.13,11940,12070,11700,15670,8450,12060,11907.09,3.30,0,-3690,12653,12356,12193,11896,11733,12275,11815,116,3610,500,8680,10,1,22682934,2695,-8.16,1.09,12,0.08,-1455.00,10897.00,28900,20240617,-58.89,11500,20250203,3.30,13980,-15.02,20250120,11500,3.30,20250203,28900,-58.89,20240617,11500,3.30,20250203,0.13,N,084850,500,115 억,,747487,N,N,922,N,00,N
20250212,140645,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11850,-210,5,-1.74,201274640,16900,93.18,11940,12070,11700,15670,8450,12060,11909.74,3.30,0,-3510,12653,12356,12193,11896,11733,12275,11815,116,3610,500,8680,10,1,22682934,2688,-8.14,1.09,12,0.07,-1455.00,10897.00,28900,20240617,-59.00,11500,20250203,3.04,13980,-15.24,20250120,11500,3.04,20250203,28900,-59.00,20240617,11500,3.04,20250203,0.13,N,084850,500,115 억,,747487,N,N,922,N,00,N
20250212,130647,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11880,-180,5,-1.49,189814820,15934,87.85,11940,12070,11700,15670,8450,12060,11912.57,3.30,0,-3513,12653,12356,12193,11896,11733,12275,11815,116,3610,500,8680,10,1,22682934,2695,-8.16,1.09,12,0.07,-1455.00,10897.00,28900,20240617,-58.89,11500,20250203,3.30,13980,-15.02,20250120,11500,3.30,20250203,28900,-58.89,20240617,11500,3.30,20250203,0.13,N,084850,500,115 억,,747487,N,N,922,N,00,N
20250212,120645,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11930,-130,5,-1.08,156300650,13113,72.30,11940,12070,11700,15670,8450,12060,11919.52,3.30,0,-3519,12653,12356,12193,11896,11733,12275,11815,116,3610,500,8680,10,1,22682934,2706,-8.20,1.09,12,0.06,-1455.00,10897.00,28900,20240617,-58.72,11500,20250203,3.74,13980,-14.66,20250120,11500,3.74,20250203,28900,-58.72,20240617,11500,3.74,20250203,0.13,N,084850,500,115 억,,747487,N,N,922,N,00,N
20250212,110643,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12020,-40,5,-0.33,113992300,9589,52.87,11940,12070,11700,15670,8450,12060,11887.82,3.30,0,-3424,12653,12356,12193,11896,11733,12275,11815,116,3610,500,8680,10,1,22682934,2726,-8.26,1.10,12,0.04,-1455.00,10897.00,28900,20240617,-58.41,11500,20250203,4.52,13980,-14.02,20250120,11500,4.52,20250203,28900,-58.41,20240617,11500,4.52,20250203,0.13,N,084850,500,115 억,,747487,N,N,922,N,00,N
20250212,100644,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11930,-130,5,-1.08,98391270,8289,45.70,11940,12050,11700,15670,8450,12060,11870.10,3.30,0,-3559,12653,12356,12193,11896,11733,12275,11815,116,3610,500,8680,10,1,22682934,2706,-8.20,1.09,12,0.04,-1455.00,10897.00,28900,20240617,-58.72,11500,20250203,3.74,13980,-14.66,20250120,11500,3.74,20250203,28900,-58.72,20240617,11500,3.74,20250203,0.13,N,084850,500,115 억,,747487,N,N,922,N,00,N
20250212,090648,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11900,-160,5,-1.33,13697920,1148,6.33,11940,11950,11900,15670,8450,12060,11931.99,3.30,0,-66,12653,12356,12193,11896,11733,12275,11815,116,3610,500,8680,10,1,22682934,2699,-8.18,1.09,12,0.01,-1455.00,10897.00,28900,20240617,-58.82,11500,20250203,3.48,13980,-14.88,20250120,11500,3.48,20250203,28900,-58.82,20240617,11500,3.48,20250203,0.13,N,084850,500,115 억,,747487,N,N,922,N,00,N
20250211,160646,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12060,-260,5,-2.11,219357470,18107,56.19,12490,12490,12030,16010,8630,12320,12114.51,3.32,0,-6320,12680,12500,12140,11960,11600,12590,12050,116,3690,500,8870,10,1,22682934,2736,-8.29,1.11,12,0.08,-1455.00,10897.00,28900,20240617,-58.27,11500,20250203,4.87,13980,-13.73,20250120,11500,4.87,20250203,28900,-58.27,20240617,11500,4.87,20250203,0.12,N,084850,500,115 억,,753900,N,N,912,N,00,N
20250211,150645,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12080,-240,5,-1.95,192033000,15844,49.17,12490,12490,12030,16010,8630,12320,12120.23,3.32,0,-5238,12680,12500,12140,11960,11600,12590,12050,116,3690,500,8870,10,1,22682934,2740,-8.30,1.11,12,0.07,-1455.00,10897.00,28900,20240617,-58.20,11500,20250203,5.04,13980,-13.59,20250120,11500,5.04,20250203,28900,-58.20,20240617,11500,5.04,20250203,0.12,N,084850,500,115 억,,753900,N,N,1221,N,00,N
20250211,140647,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12100,-220,5,-1.79,172581150,14236,44.18,12490,12490,12030,16010,8630,12320,12122.87,3.32,0,-4927,12680,12500,12140,11960,11600,12590,12050,116,3690,500,8870,10,1,22682934,2745,-8.32,1.11,12,0.06,-1455.00,10897.00,28900,20240617,-58.13,11500,20250203,5.22,13980,-13.45,20250120,11500,5.22,20250203,28900,-58.13,20240617,11500,5.22,20250203,0.12,N,084850,500,115 억,,753900,N,N,1221,N,00,N
20250211,130645,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12120,-200,5,-1.62,151759520,12520,38.85,12490,12490,12030,16010,8630,12320,12121.37,3.32,0,-4652,12680,12500,12140,11960,11600,12590,12050,116,3690,500,8870,10,1,22682934,2749,-8.33,1.11,12,0.06,-1455.00,10897.00,28900,20240617,-58.06,11500,20250203,5.39,13980,-13.30,20250120,11500,5.39,20250203,28900,-58.06,20240617,11500,5.39,20250203,0.12,N,084850,500,115 억,,753900,N,N,1221,N,00,N
20250211,120644,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12110,-210,5,-1.70,132460260,10923,33.90,12490,12490,12030,16010,8630,12320,12126.73,3.32,0,-3867,12680,12500,12140,11960,11600,12590,12050,116,3690,500,8870,10,1,22682934,2747,-8.32,1.11,12,0.05,-1455.00,10897.00,28900,20240617,-58.10,11500,20250203,5.30,13980,-13.38,20250120,11500,5.30,20250203,28900,-58.10,20240617,11500,5.30,20250203,0.12,N,084850,500,115 억,,753900,N,N,1221,N,00,N
20250211,110646,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12150,-170,5,-1.38,98183310,8096,25.12,12490,12490,12030,16010,8630,12320,12127.39,3.32,0,-1705,12680,12500,12140,11960,11600,12590,12050,116,3690,500,8870,10,1,22682934,2756,-8.35,1.11,12,0.04,-1455.00,10897.00,28900,20240617,-57.96,11500,20250203,5.65,13980,-13.09,20250120,11500,5.65,20250203,28900,-57.96,20240617,11500,5.65,20250203,0.12,N,084850,500,115 억,,753900,N,N,1221,N,00,N
20250211,100646,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12160,-160,5,-1.30,75571490,6236,19.35,12490,12490,12030,16010,8630,12320,12118.58,3.32,0,-1229,12680,12500,12140,11960,11600,12590,12050,116,3690,500,8870,10,1,22682934,2758,-8.36,1.12,12,0.03,-1455.00,10897.00,28900,20240617,-57.92,11500,20250203,5.74,13980,-13.02,20250120,11500,5.74,20250203,28900,-57.92,20240617,11500,5.74,20250203,0.12,N,084850,500,115 억,,753900,N,N,1221,N,00,N
20250211,090648,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12150,-170,5,-1.38,8639820,704,2.18,12490,12490,12130,16010,8630,12320,12272.47,3.32,0,-357,12680,12500,12140,11960,11600,12590,12050,116,3690,500,8870,10,1,22682934,2756,-8.35,1.11,12,0.00,-1455.00,10897.00,28900,20240617,-57.96,11500,20250203,5.65,13980,-13.09,20250120,11500,5.65,20250203,28900,-57.96,20240617,11500,5.65,20250203,0.12,N,084850,500,115 억,,753900,N,N,1221,N,00,N
20250210,160642,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12320,120,2,0.98,384534860,31853,60.02,12050,12320,11780,15860,8540,12200,12071.20,3.30,0,4812,13726,12962,12406,11642,11086,13345,12025,116,3660,500,8780,10,1,22682934,2795,-8.47,1.13,12,0.14,-1455.00,10897.00,28900,20240617,-57.37,11500,20250203,7.13,13980,-11.87,20250120,11500,7.13,20250203,28900,-57.37,20240617,11500,7.13,20250203,0.12,N,084850,500,115 억,,748378,N,N,1221,N,00,N
20250210,150641,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12220,20,2,0.16,355300760,29470,55.53,12050,12260,11780,15860,8540,12200,12056.35,3.30,0,5313,13726,12962,12406,11642,11086,13345,12025,116,3660,500,8780,10,1,22682934,2772,-8.40,1.12,12,0.13,-1455.00,10897.00,28900,20240617,-57.72,11500,20250203,6.26,13980,-12.59,20250120,11500,6.26,20250203,28900,-57.72,20240617,11500,6.26,20250203,0.12,N,084850,500,115 억,,748378,N,N,865,N,00,N
20250210,140641,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12160,-40,5,-0.33,328726030,27292,51.43,12050,12250,11780,15860,8540,12200,12044.78,3.30,0,4986,13726,12962,12406,11642,11086,13345,12025,116,3660,500,8780,10,1,22682934,2758,-8.36,1.12,12,0.12,-1455.00,10897.00,28900,20240617,-57.92,11500,20250203,5.74,13980,-13.02,20250120,11500,5.74,20250203,28900,-57.92,20240617,11500,5.74,20250203,0.12,N,084850,500,115 억,,748378,N,N,865,N,00,N
20250210,130643,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12140,-60,5,-0.49,315054890,26167,49.31,12050,12250,11780,15860,8540,12200,12040.16,3.30,0,5106,13726,12962,12406,11642,11086,13345,12025,116,3660,500,8780,10,1,22682934,2754,-8.34,1.11,12,0.12,-1455.00,10897.00,28900,20240617,-57.99,11500,20250203,5.57,13980,-13.16,20250120,11500,5.57,20250203,28900,-57.99,20240617,11500,5.57,20250203,0.12,N,084850,500,115 억,,748378,N,N,865,N,00,N
20250210,120639,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12220,20,2,0.16,296881680,24676,46.50,12050,12250,11780,15860,8540,12200,12031.19,3.30,0,4636,13726,12962,12406,11642,11086,13345,12025,116,3660,500,8780,10,1,22682934,2772,-8.40,1.12,12,0.11,-1455.00,10897.00,28900,20240617,-57.72,11500,20250203,6.26,13980,-12.59,20250120,11500,6.26,20250203,28900,-57.72,20240617,11500,6.26,20250203,0.12,N,084850,500,115 억,,748378,N,N,865,N,00,N
20250210,110638,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12210,10,2,0.08,224111440,18707,35.25,12050,12230,11780,15860,8540,12200,11980.08,3.30,0,3396,13726,12962,12406,11642,11086,13345,12025,116,3660,500,8780,10,1,22682934,2770,-8.39,1.12,12,0.08,-1455.00,10897.00,28900,20240617,-57.75,11500,20250203,6.17,13980,-12.66,20250120,11500,6.17,20250203,28900,-57.75,20240617,11500,6.17,20250203,0.12,N,084850,500,115 억,,748378,N,N,865,N,00,N
20250210,100638,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12050,-150,5,-1.23,156141360,13123,24.73,12050,12100,11780,15860,8540,12200,11898.30,3.30,0,1180,13726,12962,12406,11642,11086,13345,12025,116,3660,500,8780,10,1,22682934,2733,-8.28,1.11,12,0.06,-1455.00,10897.00,28900,20240617,-58.30,11500,20250203,4.78,13980,-13.81,20250120,11500,4.78,20250203,28900,-58.30,20240617,11500,4.78,20250203,0.12,N,084850,500,115 억,,748378,N,N,865,N,00,N
20250210,090635,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11870,-330,5,-2.70,35881230,2997,5.65,12050,12100,11870,15860,8540,12200,11972.38,3.30,0,-855,13726,12962,12406,11642,11086,13345,12025,116,3660,500,8780,10,1,22682934,2692,-8.16,1.09,12,0.01,-1455.00,10897.00,28900,20240617,-58.93,11500,20250203,3.22,13980,-15.09,20250120,11500,3.22,20250203,28900,-58.93,20240617,11500,3.22,20250203,0.12,N,084850,500,115 억,,748378,N,N,865,N,00,N
20250207,160630,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12200,220,2,1.84,646551340,52564,411.59,11980,13170,11850,15570,8390,11980,12300.27,3.28,0,4749,12206,12092,11976,11862,11746,12035,11805,116,3590,500,8620,10,1,22682934,2767,-8.38,1.12,12,0.23,-1455.00,10897.00,28900,20240617,-57.79,11500,20250203,6.09,13980,-12.73,20250120,11500,6.09,20250203,28900,-57.79,20240617,11500,6.09,20250203,0.12,N,084850,500,115 억,,744530,N,N,865,N,00,N
20250207,150632,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12310,330,2,2.75,619943860,50392,394.58,11980,13170,11850,15570,8390,11980,12302.43,3.28,0,4415,12206,12092,11976,11862,11746,12035,11805,116,3590,500,8620,10,1,22682934,2792,-8.46,1.13,12,0.22,-1455.00,10897.00,28900,20240617,-57.40,11500,20250203,7.04,13980,-11.95,20250120,11500,7.04,20250203,28900,-57.40,20240617,11500,7.04,20250203,0.12,N,084850,500,115 억,,744530,N,N,931,N,00,N
20250207,140631,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12240,260,2,2.17,585256800,47572,372.50,11980,13170,11850,15570,8390,11980,12302.55,3.28,0,3819,12206,12092,11976,11862,11746,12035,11805,116,3590,500,8620,10,1,22682934,2776,-8.41,1.12,12,0.21,-1455.00,10897.00,28900,20240617,-57.65,11500,20250203,6.43,13980,-12.45,20250120,11500,6.43,20250203,28900,-57.65,20240617,11500,6.43,20250203,0.12,N,084850,500,115 억,,744530,N,N,931,N,00,N
20250207,130630,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12260,280,2,2.34,495826040,40264,315.28,11980,13170,11850,15570,8390,11980,12314.38,3.28,0,2718,12206,12092,11976,11862,11746,12035,11805,116,3590,500,8620,10,1,22682934,2781,-8.43,1.13,12,0.18,-1455.00,10897.00,28900,20240617,-57.58,11500,20250203,6.61,13980,-12.30,20250120,11500,6.61,20250203,28900,-57.58,20240617,11500,6.61,20250203,0.12,N,084850,500,115 억,,744530,N,N,931,N,00,N
20250207,120630,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12280,300,2,2.50,385879390,31358,245.54,11980,13170,11850,15570,8390,11980,12305.61,3.28,0,1439,12206,12092,11976,11862,11746,12035,11805,116,3590,500,8620,10,1,22682934,2785,-8.44,1.13,12,0.14,-1455.00,10897.00,28900,20240617,-57.51,11500,20250203,6.78,13980,-12.16,20250120,11500,6.78,20250203,28900,-57.51,20240617,11500,6.78,20250203,0.12,N,084850,500,115 억,,744530,N,N,931,N,00,N
20250207,110628,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12050,70,2,0.58,145115740,12048,94.34,11980,12300,11850,15570,8390,11980,12044.80,3.28,0,3233,12206,12092,11976,11862,11746,12035,11805,116,3590,500,8620,10,1,22682934,2733,-8.28,1.11,12,0.05,-1455.00,10897.00,28900,20240617,-58.30,11500,20250203,4.78,13980,-13.81,20250120,11500,4.78,20250203,28900,-58.30,20240617,11500,4.78,20250203,0.12,N,084850,500,115 억,,744530,N,N,931,N,00,N
20250207,100630,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12000,20,2,0.17,118873440,9865,77.25,11980,12300,11850,15570,8390,11980,12050.02,3.28,0,3985,12206,12092,11976,11862,11746,12035,11805,116,3590,500,8620,10,1,22682934,2722,-8.25,1.10,12,0.04,-1455.00,10897.00,28900,20240617,-58.48,11500,20250203,4.35,13980,-14.16,20250120,11500,4.35,20250203,28900,-58.48,20240617,11500,4.35,20250203,0.12,N,084850,500,115 억,,744530,N,N,931,N,00,N
20250207,090634,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11940,-40,5,-0.33,8287200,695,5.44,11980,11980,11850,15570,8390,11980,11924.03,3.28,0,210,12206,12092,11976,11862,11746,12035,11805,116,3590,500,8620,10,1,22682934,2708,-8.21,1.10,12,0.00,-1455.00,10897.00,28900,20240617,-58.69,11500,20250203,3.83,13980,-14.59,20250120,11500,3.83,20250203,28900,-58.69,20240617,11500,3.83,20250203,0.12,N,084850,500,115 억,,744530,N,N,931,N,00,N
20250206,160614,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11980,-20,5,-0.17,152964290,12771,83.16,12000,12090,11860,15600,8400,12000,11977.47,3.28,0,-169,12380,12190,12000,11810,11620,12095,11715,116,3600,500,8640,10,1,22682934,2717,-8.23,1.10,12,0.06,-1455.00,10897.00,28900,20240617,-58.55,11500,20250203,4.17,13980,-14.31,20250120,11500,4.17,20250203,28900,-58.55,20240617,11500,4.17,20250203,0.12,N,084850,500,115 억,,744567,N,N,931,N,00,N
20250206,150618,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11990,-10,5,-0.08,127839080,10678,69.53,12000,12090,11860,15600,8400,12000,11972.19,3.28,0,-629,12380,12190,12000,11810,11620,12095,11715,116,3600,500,8640,10,1,22682934,2720,-8.24,1.10,12,0.05,-1455.00,10897.00,28900,20240617,-58.51,11500,20250203,4.26,13980,-14.23,20250120,11500,4.26,20250203,28900,-58.51,20240617,11500,4.26,20250203,0.12,N,084850,500,115 억,,744567,N,N,342,N,00,N
20250206,140619,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11910,-90,5,-0.75,101078430,8437,54.94,12000,12090,11900,15600,8400,12000,11980.38,3.28,0,-1272,12380,12190,12000,11810,11620,12095,11715,116,3600,500,8640,10,1,22682934,2702,-8.19,1.09,12,0.04,-1455.00,10897.00,28900,20240617,-58.79,11500,20250203,3.57,13980,-14.81,20250120,11500,3.57,20250203,28900,-58.79,20240617,11500,3.57,20250203,0.12,N,084850,500,115 억,,744567,N,N,342,N,00,N
20250206,130616,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11970,-30,5,-0.25,84853570,7077,46.08,12000,12090,11900,15600,8400,12000,11990.05,3.28,0,-486,12380,12190,12000,11810,11620,12095,11715,116,3600,500,8640,10,1,22682934,2715,-8.23,1.10,12,0.03,-1455.00,10897.00,28900,20240617,-58.58,11500,20250203,4.09,13980,-14.38,20250120,11500,4.09,20250203,28900,-58.58,20240617,11500,4.09,20250203,0.12,N,084850,500,115 억,,744567,N,N,342,N,00,N
20250206,120614,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12040,40,2,0.33,61414070,5119,33.33,12000,12090,11900,15600,8400,12000,11997.28,3.28,0,310,12380,12190,12000,11810,11620,12095,11715,116,3600,500,8640,10,1,22682934,2731,-8.27,1.10,12,0.02,-1455.00,10897.00,28900,20240617,-58.34,11500,20250203,4.70,13980,-13.88,20250120,11500,4.70,20250203,28900,-58.34,20240617,11500,4.70,20250203,0.12,N,084850,500,115 억,,744567,N,N,342,N,00,N
20250206,110609,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12010,10,2,0.08,54634140,4556,29.67,12000,12060,11900,15600,8400,12000,11991.69,3.28,0,263,12380,12190,12000,11810,11620,12095,11715,116,3600,500,8640,10,1,22682934,2724,-8.25,1.10,12,0.02,-1455.00,10897.00,28900,20240617,-58.44,11500,20250203,4.43,13980,-14.09,20250120,11500,4.43,20250203,28900,-58.44,20240617,11500,4.43,20250203,0.12,N,084850,500,115 억,,744567,N,N,342,N,00,N
20250206,100611,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12020,20,2,0.17,46016290,3839,25.00,12000,12060,11900,15600,8400,12000,11986.53,3.28,0,142,12380,12190,12000,11810,11620,12095,11715,116,3600,500,8640,10,1,22682934,2726,-8.26,1.10,12,0.02,-1455.00,10897.00,28900,20240617,-58.41,11500,20250203,4.52,13980,-14.02,20250120,11500,4.52,20250203,28900,-58.41,20240617,11500,4.52,20250203,0.12,N,084850,500,115 억,,744567,N,N,342,N,00,N
20250206,090618,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12000,0,3,0.00,2422650,202,1.32,12000,12020,11900,15600,8400,12000,11993.32,3.28,0,-96,12380,12190,12000,11810,11620,12095,11715,116,3600,500,8640,10,1,22682934,2722,-8.25,1.10,12,0.00,-1455.00,10897.00,28900,20240617,-58.48,11500,20250203,4.35,13980,-14.16,20250120,11500,4.35,20250203,28900,-58.48,20240617,11500,4.35,20250203,0.12,N,084850,500,115 억,,744567,N,N,342,N,00,N
20250205,160608,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12000,-180,5,-1.48,183402150,15323,55.86,12190,12190,11810,15830,8530,12180,11969.07,3.29,0,500,12553,12366,11993,11806,11433,12460,11900,116,3650,500,8760,10,1,22682934,2722,-8.25,1.10,12,0.07,-1455.00,10897.00,28900,20240123,-58.48,11500,20250203,4.35,13980,-14.16,20250120,11500,4.35,20250203,28900,-58.48,20240617,11500,4.35,20250203,0.12,N,084850,500,115 억,,745732,N,N,342,N,00,N
20250205,150611,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11970,-210,5,-1.72,133251030,11132,40.58,12190,12190,11810,15830,8530,12180,11970.09,3.29,0,973,12553,12366,11993,11806,11433,12460,11900,116,3650,500,8760,10,1,22682934,2715,-8.23,1.10,12,0.05,-1455.00,10897.00,28900,20240123,-58.58,11500,20250203,4.09,13980,-14.38,20250120,11500,4.09,20250203,28900,-58.58,20240617,11500,4.09,20250203,0.12,N,084850,500,115 억,,745732,N,N,644,N,00,N
20250205,140612,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11950,-230,5,-1.89,112984060,9438,34.41,12190,12190,11810,15830,8530,12180,11971.19,3.29,0,1008,12553,12366,11993,11806,11433,12460,11900,116,3650,500,8760,10,1,22682934,2711,-8.21,1.10,12,0.04,-1455.00,10897.00,28900,20240123,-58.65,11500,20250203,3.91,13980,-14.52,20250120,11500,3.91,20250203,28900,-58.65,20240617,11500,3.91,20250203,0.12,N,084850,500,115 억,,745732,N,N,644,N,00,N
20250205,130610,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11970,-210,5,-1.72,103633790,8657,31.56,12190,12190,11810,15830,8530,12180,11971.10,3.29,0,1239,12553,12366,11993,11806,11433,12460,11900,116,3650,500,8760,10,1,22682934,2715,-8.23,1.10,12,0.04,-1455.00,10897.00,28900,20240123,-58.58,11500,20250203,4.09,13980,-14.38,20250120,11500,4.09,20250203,28900,-58.58,20240617,11500,4.09,20250203,0.12,N,084850,500,115 억,,745732,N,N,644,N,00,N
20250205,120611,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11980,-200,5,-1.64,85785060,7166,26.12,12190,12190,11810,15830,8530,12180,11971.12,3.29,0,1299,12553,12366,11993,11806,11433,12460,11900,116,3650,500,8760,10,1,22682934,2717,-8.23,1.10,12,0.03,-1455.00,10897.00,28900,20240123,-58.55,11500,20250203,4.17,13980,-14.31,20250120,11500,4.17,20250203,28900,-58.55,20240617,11500,4.17,20250203,0.12,N,084850,500,115 억,,745732,N,N,644,N,00,N
20250205,110611,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11950,-230,5,-1.89,66981630,5595,20.40,12190,12190,11810,15830,8530,12180,11971.69,3.29,0,1256,12553,12366,11993,11806,11433,12460,11900,116,3650,500,8760,10,1,22682934,2711,-8.21,1.10,12,0.02,-1455.00,10897.00,28900,20240123,-58.65,11500,20250203,3.91,13980,-14.52,20250120,11500,3.91,20250203,28900,-58.65,20240617,11500,3.91,20250203,0.12,N,084850,500,115 억,,745732,N,N,644,N,00,N
20250205,100616,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12000,-180,5,-1.48,51959140,4337,15.81,12190,12190,11810,15830,8530,12180,11980.43,3.29,0,1005,12553,12366,11993,11806,11433,12460,11900,116,3650,500,8760,10,1,22682934,2722,-8.25,1.10,12,0.02,-1455.00,10897.00,28900,20240123,-58.48,11500,20250203,4.35,13980,-14.16,20250120,11500,4.35,20250203,28900,-58.48,20240617,11500,4.35,20250203,0.12,N,084850,500,115 억,,745732,N,N,644,N,00,N
20250205,090620,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11990,-190,5,-1.56,9579780,799,2.91,12190,12190,11810,15830,8530,12180,11989.71,3.29,0,240,12553,12366,11993,11806,11433,12460,11900,116,3650,500,8760,10,1,22682934,2720,-8.24,1.10,12,0.00,-1455.00,10897.00,28900,20240123,-58.51,11500,20250203,4.26,13980,-14.23,20250120,11500,4.26,20250203,28900,-58.51,20240617,11500,4.26,20250203,0.12,N,084850,500,115 억,,745732,N,N,644,N,00,N
20250204,160600,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12180,390,2,3.31,325673380,27430,56.14,12070,12180,11620,15320,8260,11790,11872.89,3.30,0,-1068,12730,12260,11880,11410,11030,12070,11220,116,3530,500,8480,10,1,22682934,2763,-8.37,1.12,12,0.12,-1455.00,10897.00,28900,20240123,-57.85,11500,20250203,5.91,13980,-12.88,20250120,11500,5.91,20250203,28900,-57.85,20240617,11500,5.91,20250203,0.12,N,084850,500,115 억,,749457,N,N,644,N,00,N
20250204,150606,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11680,-110,5,-0.93,267913340,22598,46.25,12070,12080,11620,15320,8260,11790,11855.65,3.30,0,936,12730,12260,11880,11410,11030,12070,11220,116,3530,500,8480,10,1,22682934,2649,-8.03,1.07,12,0.10,-1455.00,10897.00,28900,20240123,-59.58,11500,20250203,1.57,13980,-16.45,20250120,11500,1.57,20250203,28900,-59.58,20240617,11500,1.57,20250203,0.12,N,084850,500,115 억,,749457,N,N,2442,N,00,N
20250204,140604,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11840,50,2,0.42,201935370,16972,34.73,12070,12080,11620,15320,8260,11790,11898.21,3.30,0,219,12730,12260,11880,11410,11030,12070,11220,116,3530,500,8480,10,1,22682934,2686,-8.14,1.09,12,0.07,-1455.00,10897.00,28900,20240123,-59.03,11500,20250203,2.96,13980,-15.31,20250120,11500,2.96,20250203,28900,-59.03,20240617,11500,2.96,20250203,0.12,N,084850,500,115 억,,749457,N,N,2442,N,00,N
20250204,130605,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11960,170,2,1.44,167330800,14069,28.79,12070,12080,11620,15320,8260,11790,11893.66,3.30,0,1325,12730,12260,11880,11410,11030,12070,11220,116,3530,500,8480,10,1,22682934,2713,-8.22,1.10,12,0.06,-1455.00,10897.00,28900,20240123,-58.62,11500,20250203,4.00,13980,-14.45,20250120,11500,4.00,20250203,28900,-58.62,20240617,11500,4.00,20250203,0.12,N,084850,500,115 억,,749457,N,N,2442,N,00,N
20250204,120610,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11880,90,2,0.76,139188270,11714,23.97,12070,12080,11620,15320,8260,11790,11882.29,3.30,0,660,12730,12260,11880,11410,11030,12070,11220,116,3530,500,8480,10,1,22682934,2695,-8.16,1.09,12,0.05,-1455.00,10897.00,28900,20240123,-58.89,11500,20250203,3.30,13980,-15.02,20250120,11500,3.30,20250203,28900,-58.89,20240617,11500,3.30,20250203,0.12,N,084850,500,115 억,,749457,N,N,2442,N,00,N
20250204,110558,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11990,200,2,1.70,131323980,11055,22.62,12070,12080,11620,15320,8260,11790,11879.23,3.30,0,232,12730,12260,11880,11410,11030,12070,11220,116,3530,500,8480,10,1,22682934,2720,-8.24,1.10,12,0.05,-1455.00,10897.00,28900,20240123,-58.51,11500,20250203,4.26,13980,-14.23,20250120,11500,4.26,20250203,28900,-58.51,20240617,11500,4.26,20250203,0.12,N,084850,500,115 억,,749457,N,N,2442,N,00,N
20250204,100603,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11980,190,2,1.61,86005430,7262,14.86,12070,12080,11620,15320,8260,11790,11843.29,3.30,0,-1201,12730,12260,11880,11410,11030,12070,11220,116,3530,500,8480,10,1,22682934,2717,-8.23,1.10,12,0.03,-1455.00,10897.00,28900,20240123,-58.55,11500,20250203,4.17,13980,-14.31,20250120,11500,4.17,20250203,28900,-58.55,20240617,11500,4.17,20250203,0.12,N,084850,500,115 억,,749457,N,N,2442,N,00,N
20250204,090602,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11730,-60,5,-0.51,23100170,1943,3.98,12070,12080,11720,15320,8260,11790,11889.43,3.30,0,-274,12730,12260,11880,11410,11030,12070,11220,116,3530,500,8480,10,1,22682934,2661,-8.06,1.08,12,0.01,-1455.00,10897.00,28900,20240123,-59.41,11500,20250203,2.00,13980,-16.09,20250120,11500,2.00,20250203,28900,-59.41,20240617,11500,2.00,20250203,0.12,N,084850,500,115 억,,749457,N,N,2442,N,00,N