138 lines
62 KiB
CSV
138 lines
62 KiB
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
|
|
20250124,160630,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11100,550,2,5.21,21752896140,1963058,151.26,10560,11350,10560,13710,7390,10550,11081.15,11.29,0,448551,11483,11016,10743,10276,10003,10880,10140,331,3160,500,7590,10,1,66271949,7356,-45.49,1.70,12,2.96,-244.00,6532.00,29492,20240404,-62.36,8320,20241209,33.41,12970,-14.42,20250116,9030,22.92,20250102,34500,-67.83,20240404,8320,33.41,20241209,4.86,N,067310,500,331 억,,7483101,N,N,1832,N,00,N
|
|
20250124,150629,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11170,620,2,5.88,20892193560,1885739,145.30,10560,11350,10560,13710,7390,10550,11079.09,11.29,0,447291,11483,11016,10743,10276,10003,10880,10140,331,3160,500,7590,10,1,66271949,7403,-45.78,1.71,12,2.85,-244.00,6532.00,29492,20240404,-62.13,8320,20241209,34.25,12970,-13.88,20250116,9030,23.70,20250102,34500,-67.62,20240404,8320,34.25,20241209,4.86,N,067310,500,331 억,,7483101,N,N,2364,N,00,N
|
|
20250124,140628,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11120,570,2,5.40,19605954820,1770332,136.41,10560,11350,10560,13710,7390,10550,11074.78,11.29,0,430402,11483,11016,10743,10276,10003,10880,10140,331,3160,500,7590,10,1,66271949,7369,-45.57,1.70,12,2.67,-244.00,6532.00,29492,20240404,-62.29,8320,20241209,33.65,12970,-14.26,20250116,9030,23.15,20250102,34500,-67.77,20240404,8320,33.65,20241209,4.86,N,067310,500,331 억,,7483101,N,N,2364,N,00,N
|
|
20250124,130630,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11210,660,2,6.26,17657505800,1595961,122.97,10560,11350,10560,13710,7390,10550,11063.92,11.29,0,398283,11483,11016,10743,10276,10003,10880,10140,331,3160,500,7590,10,1,66271949,7429,-45.94,1.72,12,2.41,-244.00,6532.00,29492,20240404,-61.99,8320,20241209,34.74,12970,-13.57,20250116,9030,24.14,20250102,34500,-67.51,20240404,8320,34.74,20241209,4.86,N,067310,500,331 억,,7483101,N,N,2364,N,00,N
|
|
20250124,120627,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11140,590,2,5.59,12676220160,1152567,88.81,10560,11180,10560,13710,7390,10550,10998.31,11.29,0,268651,11483,11016,10743,10276,10003,10880,10140,331,3160,500,7590,10,1,66271949,7383,-45.66,1.71,12,1.74,-244.00,6532.00,29492,20240404,-62.23,8320,20241209,33.89,12970,-14.11,20250116,9030,23.37,20250102,34500,-67.71,20240404,8320,33.89,20241209,4.86,N,067310,500,331 억,,7483101,N,N,2364,N,00,N
|
|
20250124,110629,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10950,400,2,3.79,10056080260,916457,70.62,10560,11180,10560,13710,7390,10550,10972.85,11.29,0,113154,11483,11016,10743,10276,10003,10880,10140,331,3160,500,7590,10,1,66271949,7257,-44.88,1.68,12,1.38,-244.00,6532.00,29492,20240404,-62.87,8320,20241209,31.61,12970,-15.57,20250116,9030,21.26,20250102,34500,-68.26,20240404,8320,31.61,20241209,4.86,N,067310,500,331 억,,7483101,N,N,2364,N,00,N
|
|
20250124,100626,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10920,370,2,3.51,8597386870,783205,60.35,10560,11180,10560,13710,7390,10550,10977.26,11.29,0,96824,11483,11016,10743,10276,10003,10880,10140,331,3160,500,7590,10,1,66271949,7237,-44.75,1.67,12,1.18,-244.00,6532.00,29492,20240404,-62.97,8320,20241209,31.25,12970,-15.81,20250116,9030,20.93,20250102,34500,-68.35,20240404,8320,31.25,20241209,4.86,N,067310,500,331 억,,7483101,N,N,2364,N,00,N
|
|
20250124,090630,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10630,80,2,0.76,603775950,56472,4.35,10560,10770,10560,13710,7390,10550,10691.96,11.29,0,20153,11483,11016,10743,10276,10003,10880,10140,331,3160,500,7590,10,1,66271949,7045,-43.57,1.63,12,0.09,-244.00,6532.00,29492,20240404,-63.96,8320,20241209,27.76,12970,-18.04,20250116,9030,17.72,20250102,34500,-69.19,20240404,8320,27.76,20241209,4.86,N,067310,500,331 억,,7483101,N,N,2364,N,00,N
|
|
20250123,160627,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10550,-520,5,-4.70,13739064870,1289532,88.69,11210,11210,10470,14390,7750,11070,10654.39,11.69,0,-259588,11756,11412,11066,10722,10376,11585,10895,331,3320,500,7970,10,1,66271949,6992,-43.24,1.62,12,1.95,-244.00,6532.00,29492,20240404,-64.23,8320,20241209,26.80,12970,-18.66,20250116,9030,16.83,20250102,34500,-69.42,20240404,8320,26.80,20241209,5.01,N,067310,500,331 억,,7749017,N,N,2364,N,00,N
|
|
20250123,150625,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10520,-550,5,-4.97,13216787930,1240040,85.28,11210,11210,10470,14390,7750,11070,10658.36,11.69,0,-259807,11756,11412,11066,10722,10376,11585,10895,331,3320,500,7970,10,1,66271949,6972,-43.11,1.61,12,1.87,-244.00,6532.00,29492,20240404,-64.33,8320,20241209,26.44,12970,-18.89,20250116,9030,16.50,20250102,34500,-69.51,20240404,8320,26.44,20241209,5.01,N,067310,500,331 억,,7749017,N,N,15520,N,00,N
|
|
20250123,140626,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10570,-500,5,-4.52,11782613230,1104024,75.93,11210,11210,10470,14390,7750,11070,10672.42,11.69,0,-274662,11756,11412,11066,10722,10376,11585,10895,331,3320,500,7970,10,1,66271949,7005,-43.32,1.62,12,1.67,-244.00,6532.00,29492,20240404,-64.16,8320,20241209,27.04,12970,-18.50,20250116,9030,17.05,20250102,34500,-69.36,20240404,8320,27.04,20241209,5.01,N,067310,500,331 억,,7749017,N,N,15520,N,00,N
|
|
20250123,130624,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10630,-440,5,-3.97,10658017360,998084,68.64,11210,11210,10470,14390,7750,11070,10678.48,11.69,0,-279294,11756,11412,11066,10722,10376,11585,10895,331,3320,500,7970,10,1,66271949,7045,-43.57,1.63,12,1.51,-244.00,6532.00,29492,20240404,-63.96,8320,20241209,27.76,12970,-18.04,20250116,9030,17.72,20250102,34500,-69.19,20240404,8320,27.76,20241209,5.01,N,067310,500,331 억,,7749017,N,N,15520,N,00,N
|
|
20250123,120625,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10520,-550,5,-4.97,9666901960,904113,62.18,11210,11210,10470,14390,7750,11070,10692.14,11.69,0,-274946,11756,11412,11066,10722,10376,11585,10895,331,3320,500,7970,10,1,66271949,6972,-43.11,1.61,12,1.36,-244.00,6532.00,29492,20240404,-64.33,8320,20241209,26.44,12970,-18.89,20250116,9030,16.50,20250102,34500,-69.51,20240404,8320,26.44,20241209,5.01,N,067310,500,331 억,,7749017,N,N,15520,N,00,N
|
|
20250123,110617,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10580,-490,5,-4.43,7787692640,725717,49.91,11210,11210,10570,14390,7750,11070,10731.03,11.69,0,-229850,11756,11412,11066,10722,10376,11585,10895,331,3320,500,7970,10,1,66271949,7012,-43.36,1.62,12,1.10,-244.00,6532.00,29492,20240404,-64.13,8320,20241209,27.16,12970,-18.43,20250116,9030,17.17,20250102,34500,-69.33,20240404,8320,27.16,20241209,5.01,N,067310,500,331 억,,7749017,N,N,15520,N,00,N
|
|
20250123,100624,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10700,-370,5,-3.34,5672869750,526656,36.22,11210,11210,10580,14390,7750,11070,10771.49,11.69,0,-155913,11756,11412,11066,10722,10376,11585,10895,331,3320,500,7970,10,1,66271949,7091,-43.85,1.64,12,0.79,-244.00,6532.00,29492,20240404,-63.72,8320,20241209,28.61,12970,-17.50,20250116,9030,18.49,20250102,34500,-68.99,20240404,8320,28.61,20241209,5.01,N,067310,500,331 억,,7749017,N,N,15520,N,00,N
|
|
20250123,090624,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10890,-180,5,-1.63,1036575200,94003,6.47,11210,11210,10860,14390,7750,11070,11027.04,11.69,0,-56456,11756,11412,11066,10722,10376,11585,10895,331,3320,500,7970,10,1,66271949,7217,-44.63,1.67,12,0.14,-244.00,6532.00,29492,20240404,-63.07,8320,20241209,30.89,12970,-16.04,20250116,9030,20.60,20250102,34500,-68.43,20240404,8320,30.89,20241209,5.01,N,067310,500,331 억,,7749017,N,N,15520,N,00,N
|
|
20250122,160620,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11070,60,2,0.54,15910672150,1434514,54.20,11000,11410,10720,14310,7710,11010,11091.37,11.41,0,190931,11510,11260,10950,10700,10390,11385,10825,331,3300,500,7920,10,1,66271949,7336,-45.37,1.69,12,2.16,-244.00,6532.00,29492,20240404,-62.46,8320,20241209,33.05,12970,-14.65,20250116,9030,22.59,20250102,34500,-67.91,20240404,8320,33.05,20241209,4.03,N,067310,500,331 억,,7560325,N,N,15520,N,00,N
|
|
20250122,150621,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11120,110,2,1.00,15008338350,1353200,51.13,11000,11410,10720,14310,7710,11010,11091.00,11.41,0,187966,11510,11260,10950,10700,10390,11385,10825,331,3300,500,7920,10,1,66271949,7369,-45.57,1.70,12,2.04,-244.00,6532.00,29492,20240404,-62.29,8320,20241209,33.65,12970,-14.26,20250116,9030,23.15,20250102,34500,-67.77,20240404,8320,33.65,20241209,4.03,N,067310,500,331 억,,7560325,N,N,5621,N,00,N
|
|
20250122,140619,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11060,50,2,0.45,12990428700,1171120,44.25,11000,11410,10720,14310,7710,11010,11092.31,11.41,0,158389,11510,11260,10950,10700,10390,11385,10825,331,3300,500,7920,10,1,66271949,7330,-45.33,1.69,12,1.77,-244.00,6532.00,29492,20240404,-62.50,8320,20241209,32.93,12970,-14.73,20250116,9030,22.48,20250102,34500,-67.94,20240404,8320,32.93,20241209,4.03,N,067310,500,331 억,,7560325,N,N,5621,N,00,N
|
|
20250122,130622,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11180,170,2,1.54,11435662630,1031400,38.97,11000,11410,10720,14310,7710,11010,11087.51,11.41,0,171222,11510,11260,10950,10700,10390,11385,10825,331,3300,500,7920,10,1,66271949,7409,-45.82,1.71,12,1.56,-244.00,6532.00,29492,20240404,-62.09,8320,20241209,34.38,12970,-13.80,20250116,9030,23.81,20250102,34500,-67.59,20240404,8320,34.38,20241209,4.03,N,067310,500,331 억,,7560325,N,N,5621,N,00,N
|
|
20250122,120620,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11200,190,2,1.73,10194802600,920952,34.79,11000,11410,10720,14310,7710,11010,11069.85,11.41,0,164139,11510,11260,10950,10700,10390,11385,10825,331,3300,500,7920,10,1,66271949,7422,-45.90,1.71,12,1.39,-244.00,6532.00,29492,20240404,-62.02,8320,20241209,34.62,12970,-13.65,20250116,9030,24.03,20250102,34500,-67.54,20240404,8320,34.62,20241209,4.03,N,067310,500,331 억,,7560325,N,N,5621,N,00,N
|
|
20250122,110620,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11190,180,2,1.63,6450551720,589233,22.26,11000,11230,10720,14310,7710,11010,10947.37,11.41,0,97088,11510,11260,10950,10700,10390,11385,10825,331,3300,500,7920,10,1,66271949,7416,-45.86,1.71,12,0.89,-244.00,6532.00,29492,20240404,-62.06,8320,20241209,34.50,12970,-13.72,20250116,9030,23.92,20250102,34500,-67.57,20240404,8320,34.50,20241209,4.03,N,067310,500,331 억,,7560325,N,N,5621,N,00,N
|
|
20250122,100621,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10960,-50,5,-0.45,3736487840,344219,13.00,11000,11020,10720,14310,7710,11010,10854.97,11.41,0,47762,11510,11260,10950,10700,10390,11385,10825,331,3300,500,7920,10,1,66271949,7263,-44.92,1.68,12,0.52,-244.00,6532.00,29492,20240404,-62.84,8320,20241209,31.73,12970,-15.50,20250116,9030,21.37,20250102,34500,-68.23,20240404,8320,31.73,20241209,4.03,N,067310,500,331 억,,7560325,N,N,5621,N,00,N
|
|
20250122,090622,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10800,-210,5,-1.91,897189450,82551,3.12,11000,11010,10720,14310,7710,11010,10868.30,11.41,0,3109,11510,11260,10950,10700,10390,11385,10825,331,3300,500,7920,10,1,66271949,7157,-44.26,1.65,12,0.12,-244.00,6532.00,29492,20240404,-63.38,8320,20241209,29.81,12970,-16.73,20250116,9030,19.60,20250102,34500,-68.70,20240404,8320,29.81,20241209,4.03,N,067310,500,331 억,,7560325,N,N,5621,N,00,N
|
|
20250121,160617,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11010,350,2,3.28,28642293750,2629597,41.43,10770,11200,10640,13850,7470,10660,10892.29,10.63,0,343238,12373,11516,10923,10066,9473,11220,9770,331,3190,500,7670,10,1,66271949,7297,-45.12,1.69,12,3.97,-244.00,6532.00,29492,20240404,-62.67,8320,20241209,32.33,12970,-15.11,20250116,9030,21.93,20250102,34500,-68.09,20240404,8320,32.33,20241209,3.93,N,067310,500,331 억,,7041491,N,N,5617,N,00,N
|
|
20250121,150619,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11010,350,2,3.28,27642134300,2538796,40.00,10770,11200,10640,13850,7470,10660,10887.96,10.63,0,330959,12373,11516,10923,10066,9473,11220,9770,331,3190,500,7670,10,1,66271949,7297,-45.12,1.69,12,3.83,-244.00,6532.00,29492,20240404,-62.67,8320,20241209,32.33,12970,-15.11,20250116,9030,21.93,20250102,34500,-68.09,20240404,8320,32.33,20241209,3.93,N,067310,500,331 억,,7041491,N,N,3222,N,00,N
|
|
20250121,140619,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10930,270,2,2.53,25988520270,2387756,37.62,10770,11200,10640,13850,7470,10660,10884.15,10.63,0,311199,12373,11516,10923,10066,9473,11220,9770,331,3190,500,7670,10,1,66271949,7244,-44.80,1.67,12,3.60,-244.00,6532.00,29492,20240404,-62.94,8320,20241209,31.37,12970,-15.73,20250116,9030,21.04,20250102,34500,-68.32,20240404,8320,31.37,20241209,3.93,N,067310,500,331 억,,7041491,N,N,3222,N,00,N
|
|
20250121,130618,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10950,290,2,2.72,24505228780,2252130,35.48,10770,11200,10640,13850,7470,10660,10880.99,10.63,0,311461,12373,11516,10923,10066,9473,11220,9770,331,3190,500,7670,10,1,66271949,7257,-44.88,1.68,12,3.40,-244.00,6532.00,29492,20240404,-62.87,8320,20241209,31.61,12970,-15.57,20250116,9030,21.26,20250102,34500,-68.26,20240404,8320,31.61,20241209,3.93,N,067310,500,331 억,,7041491,N,N,3222,N,00,N
|
|
20250121,120609,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10840,180,2,1.69,18162168920,1677025,26.42,10770,11100,10640,13850,7470,10660,10830.07,10.63,0,170910,12373,11516,10923,10066,9473,11220,9770,331,3190,500,7670,10,1,66271949,7184,-44.43,1.66,12,2.53,-244.00,6532.00,29492,20240404,-63.24,8320,20241209,30.29,12970,-16.42,20250116,9030,20.04,20250102,34500,-68.58,20240404,8320,30.29,20241209,3.93,N,067310,500,331 억,,7041491,N,N,3222,N,00,N
|
|
20250121,110549,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10670,10,2,0.09,16260861780,1500405,23.64,10770,11100,10670,13850,7470,10660,10837.74,10.63,0,120556,12373,11516,10923,10066,9473,11220,9770,331,3190,500,7670,10,1,66271949,7071,-43.73,1.63,12,2.26,-244.00,6532.00,29492,20240404,-63.82,8320,20241209,28.25,12970,-17.73,20250116,9030,18.16,20250102,34500,-69.07,20240404,8320,28.25,20241209,3.93,N,067310,500,331 억,,7041491,N,N,3222,N,00,N
|
|
20250121,100544,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10800,140,2,1.31,13234803960,1219359,19.21,10770,11100,10680,13850,7470,10660,10854.02,10.63,0,144955,12373,11516,10923,10066,9473,11220,9770,331,3190,500,7670,10,1,66271949,7157,-44.26,1.65,12,1.84,-244.00,6532.00,29492,20240404,-63.38,8320,20241209,29.81,12970,-16.73,20250116,9030,19.60,20250102,34500,-68.70,20240404,8320,29.81,20241209,3.93,N,067310,500,331 억,,7041491,N,N,3222,N,00,N
|
|
20250121,090618,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10890,230,2,2.16,2689826200,249015,3.92,10770,10900,10690,13850,7470,10660,10802.29,10.63,0,78340,12373,11516,10923,10066,9473,11220,9770,331,3190,500,7670,10,1,66271949,7217,-44.63,1.67,12,0.38,-244.00,6532.00,29492,20240404,-63.07,8320,20241209,30.89,12970,-16.04,20250116,9030,20.60,20250102,34500,-68.43,20240404,8320,30.89,20241209,3.93,N,067310,500,331 억,,7041491,N,N,3222,N,00,N
|
|
20250120,160616,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10660,-1710,5,-13.82,67713161390,6287659,507.53,11680,11780,10330,16080,8660,12370,10769.35,11.91,0,-883880,12703,12536,12313,12146,11923,12620,12230,331,3710,500,8900,10,1,66271949,7065,-43.69,1.63,12,9.49,-244.00,6532.00,29492,20240404,-63.85,8320,20241209,28.12,12970,-17.81,20250116,9030,18.05,20250102,34500,-69.10,20240404,8320,28.12,20241209,3.94,N,067310,500,331 억,,7892816,N,N,3220,N,00,N
|
|
20250120,150618,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10700,-1670,5,-13.50,65306181240,6062185,489.33,11680,11780,10330,16080,8660,12370,10772.71,11.91,0,-935087,12703,12536,12313,12146,11923,12620,12230,331,3710,500,8900,10,1,66271949,7091,-43.85,1.64,12,9.15,-244.00,6532.00,29492,20240404,-63.72,8320,20241209,28.61,12970,-17.50,20250116,9030,18.49,20250102,34500,-68.99,20240404,8320,28.61,20241209,3.94,N,067310,500,331 억,,7892816,N,N,7438,N,00,N
|
|
20250120,140616,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10720,-1650,5,-13.34,61316235970,5691211,459.38,11680,11780,10330,16080,8660,12370,10773.85,11.91,0,-998675,12703,12536,12313,12146,11923,12620,12230,331,3710,500,8900,10,1,66271949,7104,-43.93,1.64,12,8.59,-244.00,6532.00,29492,20240404,-63.65,8320,20241209,28.85,12970,-17.35,20250116,9030,18.72,20250102,34500,-68.93,20240404,8320,28.85,20241209,3.94,N,067310,500,331 억,,7892816,N,N,7438,N,00,N
|
|
20250120,130616,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10690,-1680,5,-13.58,56847006740,5276359,425.90,11680,11780,10330,16080,8660,12370,10773.91,11.91,0,-1023820,12703,12536,12313,12146,11923,12620,12230,331,3710,500,8900,10,1,66271949,7084,-43.81,1.64,12,7.96,-244.00,6532.00,29492,20240404,-63.75,8320,20241209,28.49,12970,-17.58,20250116,9030,18.38,20250102,34500,-69.01,20240404,8320,28.49,20241209,3.94,N,067310,500,331 억,,7892816,N,N,7438,N,00,N
|
|
20250120,120618,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10550,-1820,5,-14.71,51123563760,4740137,382.61,11680,11780,10330,16080,8660,12370,10785.25,11.91,0,-993806,12703,12536,12313,12146,11923,12620,12230,331,3710,500,8900,10,1,66271949,6992,-43.24,1.62,12,7.15,-244.00,6532.00,29492,20240404,-64.23,8320,20241209,26.80,12970,-18.66,20250116,9030,16.83,20250102,34500,-69.42,20240404,8320,26.80,20241209,3.94,N,067310,500,331 억,,7892816,N,N,7438,N,00,N
|
|
20250120,110618,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10390,-1980,5,-16.01,44681405920,4124584,332.93,11680,11780,10330,16080,8660,12370,10832.95,11.91,0,-913382,12703,12536,12313,12146,11923,12620,12230,331,3710,500,8900,10,1,66271949,6886,-42.58,1.59,12,6.22,-244.00,6532.00,29492,20240404,-64.77,8320,20241209,24.88,12970,-19.89,20250116,9030,15.06,20250102,34500,-69.88,20240404,8320,24.88,20241209,3.94,N,067310,500,331 억,,7892816,N,N,7438,N,00,N
|
|
20250120,100617,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10780,-1590,5,-12.85,29200564130,2655968,214.38,11680,11780,10650,16080,8660,12370,10994.32,11.91,0,-629537,12703,12536,12313,12146,11923,12620,12230,331,3710,500,8900,10,1,66271949,7144,-44.18,1.65,12,4.01,-244.00,6532.00,29492,20240404,-63.45,8320,20241209,29.57,12970,-16.89,20250116,9030,19.38,20250102,34500,-68.75,20240404,8320,29.57,20241209,3.94,N,067310,500,331 억,,7892816,N,N,7438,N,00,N
|
|
20250120,090618,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11220,-1150,5,-9.30,9452478070,838127,67.65,11680,11780,10850,16080,8660,12370,11278.10,11.91,0,-87090,12703,12536,12313,12146,11923,12620,12230,331,3710,500,8900,10,1,66271949,7436,-45.98,1.72,12,1.26,-244.00,6532.00,29492,20240404,-61.96,8320,20241209,34.86,12970,-13.49,20250116,9030,24.25,20250102,34500,-67.48,20240404,8320,34.86,20241209,3.94,N,067310,500,331 억,,7892816,N,N,7438,N,00,N
|
|
20250117,160615,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12370,50,2,0.41,15220978350,1235833,26.23,12310,12480,12090,16010,8630,12320,12316.33,12.15,0,-168413,13606,12962,12326,11682,11046,13285,12005,331,3690,500,8870,10,1,66271949,8198,-50.70,1.89,12,1.86,-244.00,6532.00,29492,20240404,-58.06,8320,20241209,48.68,12970,-4.63,20250116,9030,36.99,20250102,34500,-64.14,20240404,8320,48.68,20241209,4.13,N,067310,500,331 억,,8055330,N,N,7413,N,00,N
|
|
20250117,150617,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12320,0,3,0.00,14512354200,1178416,25.01,12310,12480,12090,16010,8630,12320,12315.13,12.15,0,-149268,13606,12962,12326,11682,11046,13285,12005,331,3690,500,8870,10,1,66271949,8165,-50.49,1.89,12,1.78,-244.00,6532.00,29492,20240404,-58.23,8320,20241209,48.08,12970,-5.01,20250116,9030,36.43,20250102,34500,-64.29,20240404,8320,48.08,20241209,4.13,N,067310,500,331 억,,8055330,N,N,5789,N,00,N
|
|
20250117,140617,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12440,120,2,0.97,12825191070,1041731,22.11,12310,12480,12090,16010,8630,12320,12311.41,12.15,0,-102625,13606,12962,12326,11682,11046,13285,12005,331,3690,500,8870,10,1,66271949,8244,-50.98,1.90,12,1.57,-244.00,6532.00,29492,20240404,-57.82,8320,20241209,49.52,12970,-4.09,20250116,9030,37.76,20250102,34500,-63.94,20240404,8320,49.52,20241209,4.13,N,067310,500,331 억,,8055330,N,N,5789,N,00,N
|
|
20250117,130616,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12340,20,2,0.16,10330336570,840819,17.84,12310,12470,12090,16010,8630,12320,12285.98,12.15,0,-124452,13606,12962,12326,11682,11046,13285,12005,331,3690,500,8870,10,1,66271949,8178,-50.57,1.89,12,1.27,-244.00,6532.00,29492,20240404,-58.16,8320,20241209,48.32,12970,-4.86,20250116,9030,36.66,20250102,34500,-64.23,20240404,8320,48.32,20241209,4.13,N,067310,500,331 억,,8055330,N,N,5789,N,00,N
|
|
20250117,120617,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12410,90,2,0.73,9120220820,743134,15.77,12310,12470,12090,16010,8630,12320,12272.55,12.15,0,-82926,13606,12962,12326,11682,11046,13285,12005,331,3690,500,8870,10,1,66271949,8224,-50.86,1.90,12,1.12,-244.00,6532.00,29492,20240404,-57.92,8320,20241209,49.16,12970,-4.32,20250116,9030,37.43,20250102,34500,-64.03,20240404,8320,49.16,20241209,4.13,N,067310,500,331 억,,8055330,N,N,5789,N,00,N
|
|
20250117,110617,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12350,30,2,0.24,7896818720,644368,13.67,12310,12470,12090,16010,8630,12320,12254.99,12.15,0,-73685,13606,12962,12326,11682,11046,13285,12005,331,3690,500,8870,10,1,66271949,8185,-50.61,1.89,12,0.97,-244.00,6532.00,29492,20240404,-58.12,8320,20241209,48.44,12970,-4.78,20250116,9030,36.77,20250102,34500,-64.20,20240404,8320,48.44,20241209,4.13,N,067310,500,331 억,,8055330,N,N,5789,N,00,N
|
|
20250117,100617,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12180,-140,5,-1.14,4348440170,356096,7.56,12310,12330,12110,16010,8630,12320,12210.97,12.15,0,-76911,13606,12962,12326,11682,11046,13285,12005,331,3690,500,8870,10,1,66271949,8072,-49.92,1.86,12,0.54,-244.00,6532.00,29492,20240404,-58.70,8320,20241209,46.39,12970,-6.09,20250116,9030,34.88,20250102,34500,-64.70,20240404,8320,46.39,20241209,4.13,N,067310,500,331 억,,8055330,N,N,5789,N,00,N
|
|
20250117,090617,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12290,-30,5,-0.24,1110671540,90606,1.92,12310,12330,12180,16010,8630,12320,12257.22,12.15,0,-17267,13606,12962,12326,11682,11046,13285,12005,331,3690,500,8870,10,1,66271949,8145,-50.37,1.88,12,0.14,-244.00,6532.00,29492,20240404,-58.33,8320,20241209,47.72,12970,-5.24,20250116,9030,36.10,20250102,34500,-64.38,20240404,8320,47.72,20241209,4.13,N,067310,500,331 억,,8055330,N,N,5789,N,00,N
|
|
20250116,160613,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12320,860,2,7.50,57995227200,4666010,147.34,11830,12970,11690,14890,8030,11460,12429.50,12.28,0,-67758,12233,11846,11303,10916,10373,12040,11110,331,3430,500,8250,10,1,66271949,8165,-50.49,1.89,12,7.04,-244.00,6532.00,29492,20240404,-58.23,8320,20241209,48.08,12970,-5.01,20250116,9030,36.43,20250102,34500,-64.29,20240404,8320,48.08,20241209,4.08,N,067310,500,331 억,,8138394,N,N,5775,N,00,N
|
|
20250116,150547,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12270,810,2,7.07,56235734970,4522903,142.82,11830,12970,11690,14890,8030,11460,12433.57,12.28,0,-52155,12233,11846,11303,10916,10373,12040,11110,331,3430,500,8250,10,1,66271949,8132,-50.29,1.88,12,6.82,-244.00,6532.00,29492,20240404,-58.40,8320,20241209,47.48,12970,-5.40,20250116,9030,35.88,20250102,34500,-64.43,20240404,8320,47.48,20241209,4.08,N,067310,500,331 억,,8138394,N,N,369,N,00,N
|
|
20250116,140615,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12320,860,2,7.50,53640982520,4312010,136.16,11830,12970,11690,14890,8030,11460,12439.92,12.28,0,-30067,12233,11846,11303,10916,10373,12040,11110,331,3430,500,8250,10,1,66271949,8165,-50.49,1.89,12,6.51,-244.00,6532.00,29492,20240404,-58.23,8320,20241209,48.08,12970,-5.01,20250116,9030,36.43,20250102,34500,-64.29,20240404,8320,48.08,20241209,4.08,N,067310,500,331 억,,8138394,N,N,369,N,00,N
|
|
20250116,130615,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12350,890,2,7.77,50679230880,4071198,128.55,11830,12970,11690,14890,8030,11460,12448.26,12.28,0,-13196,12233,11846,11303,10916,10373,12040,11110,331,3430,500,8250,10,1,66271949,8185,-50.61,1.89,12,6.14,-244.00,6532.00,29492,20240404,-58.12,8320,20241209,48.44,12970,-4.78,20250116,9030,36.77,20250102,34500,-64.20,20240404,8320,48.44,20241209,4.08,N,067310,500,331 억,,8138394,N,N,369,N,00,N
|
|
20250116,120616,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12380,920,2,8.03,48118279820,3863648,122.00,11830,12970,11690,14890,8030,11460,12454.13,12.28,0,5675,12233,11846,11303,10916,10373,12040,11110,331,3430,500,8250,10,1,66271949,8204,-50.74,1.90,12,5.83,-244.00,6532.00,29492,20240404,-58.02,8320,20241209,48.80,12970,-4.55,20250116,9030,37.10,20250102,34500,-64.12,20240404,8320,48.80,20241209,4.08,N,067310,500,331 억,,8138394,N,N,369,N,00,N
|
|
20250116,110616,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12540,1080,2,9.42,45415528070,3646550,115.15,11830,12970,11690,14890,8030,11460,12454.41,12.28,0,59846,12233,11846,11303,10916,10373,12040,11110,331,3430,500,8250,10,1,66271949,8311,-51.39,1.92,12,5.50,-244.00,6532.00,29492,20240404,-57.48,8320,20241209,50.72,12970,-3.32,20250116,9030,38.87,20250102,34500,-63.65,20240404,8320,50.72,20241209,4.08,N,067310,500,331 억,,8138394,N,N,369,N,00,N
|
|
20250116,100616,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12530,1070,2,9.34,38958583810,3133449,98.94,11830,12970,11690,14890,8030,11460,12433.16,12.28,0,44614,12233,11846,11303,10916,10373,12040,11110,331,3430,500,8250,10,1,66271949,8304,-51.35,1.92,12,4.73,-244.00,6532.00,29492,20240404,-57.51,8320,20241209,50.60,12970,-3.39,20250116,9030,38.76,20250102,34500,-63.68,20240404,8320,50.60,20241209,4.08,N,067310,500,331 억,,8138394,N,N,369,N,00,N
|
|
20250116,090617,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11980,520,2,4.54,4605213250,388668,12.27,11830,12000,11690,14890,8030,11460,11848.79,12.28,0,-70319,12233,11846,11303,10916,10373,12040,11110,331,3430,500,8250,10,1,66271949,7939,-49.10,1.83,12,0.59,-244.00,6532.00,29492,20240404,-59.38,8320,20241209,43.99,12000,-0.17,20250116,9030,32.67,20250102,34500,-65.28,20240404,8320,43.99,20241209,4.08,N,067310,500,331 억,,8138394,N,N,369,N,00,N
|
|
20250115,160613,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11460,830,2,7.81,35881322640,3142150,589.58,10780,11690,10760,13810,7450,10630,11419.38,12.13,0,74243,11010,10820,10600,10410,10190,10710,10300,331,3180,500,7650,10,1,66271949,7595,-46.97,1.75,12,4.74,-244.00,6532.00,29492,20240404,-61.14,8320,20241209,37.74,11850,-3.29,20250108,9030,26.91,20250102,34500,-66.78,20240404,8320,37.74,20241209,4.07,N,067310,500,331 억,,8038072,N,N,369,N,00,N
|
|
20250115,150615,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11470,840,2,7.90,34994177660,3064699,575.05,10780,11690,10760,13810,7450,10630,11418.56,12.13,0,74852,11010,10820,10600,10410,10190,10710,10300,331,3180,500,7650,10,1,66271949,7601,-47.01,1.76,12,4.62,-244.00,6532.00,29492,20240404,-61.11,8320,20241209,37.86,11850,-3.21,20250108,9030,27.02,20250102,34500,-66.75,20240404,8320,37.86,20241209,4.07,N,067310,500,331 억,,8038072,N,N,1184,N,00,N
|
|
20250115,140614,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11400,770,2,7.24,32789398140,2872402,538.97,10780,11690,10760,13810,7450,10630,11415.42,12.13,0,99650,11010,10820,10600,10410,10190,10710,10300,331,3180,500,7650,10,1,66271949,7555,-46.72,1.75,12,4.33,-244.00,6532.00,29492,20240404,-61.35,8320,20241209,37.02,11850,-3.80,20250108,9030,26.25,20250102,34500,-66.96,20240404,8320,37.02,20241209,4.07,N,067310,500,331 억,,8038072,N,N,1184,N,00,N
|
|
20250115,130614,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11490,860,2,8.09,31036066150,2718674,510.12,10780,11690,10760,13810,7450,10630,11415.98,12.13,0,146525,11010,10820,10600,10410,10190,10710,10300,331,3180,500,7650,10,1,66271949,7615,-47.09,1.76,12,4.10,-244.00,6532.00,29492,20240404,-61.04,8320,20241209,38.10,11850,-3.04,20250108,9030,27.24,20250102,34500,-66.70,20240404,8320,38.10,20241209,4.07,N,067310,500,331 억,,8038072,N,N,1184,N,00,N
|
|
20250115,120607,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11580,950,2,8.94,29497507350,2584865,485.02,10780,11690,10760,13810,7450,10630,11411.73,12.13,0,155223,11010,10820,10600,10410,10190,10710,10300,331,3180,500,7650,10,1,66271949,7674,-47.46,1.77,12,3.90,-244.00,6532.00,29492,20240404,-60.74,8320,20241209,39.18,11850,-2.28,20250108,9030,28.24,20250102,34500,-66.43,20240404,8320,39.18,20241209,4.07,N,067310,500,331 억,,8038072,N,N,1184,N,00,N
|
|
20250115,110614,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11460,830,2,7.81,27234072300,2388551,448.18,10780,11690,10760,13810,7450,10630,11402.03,12.13,0,150277,11010,10820,10600,10410,10190,10710,10300,331,3180,500,7650,10,1,66271949,7595,-46.97,1.75,12,3.60,-244.00,6532.00,29492,20240404,-61.14,8320,20241209,37.74,11850,-3.29,20250108,9030,26.91,20250102,34500,-66.78,20240404,8320,37.74,20241209,4.07,N,067310,500,331 억,,8038072,N,N,1184,N,00,N
|
|
20250115,100614,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11390,760,2,7.15,20565156200,1811002,339.81,10780,11650,10760,13810,7450,10630,11355.81,12.13,0,6404,11010,10820,10600,10410,10190,10710,10300,331,3180,500,7650,10,1,66271949,7548,-46.68,1.74,12,2.73,-244.00,6532.00,29492,20240404,-61.38,8320,20241209,36.90,11850,-3.88,20250108,9030,26.14,20250102,34500,-66.99,20240404,8320,36.90,20241209,4.07,N,067310,500,331 억,,8038072,N,N,1184,N,00,N
|
|
20250115,090617,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11520,890,2,8.37,5752094790,509858,95.67,10780,11550,10760,13810,7450,10630,11282.19,12.13,0,116433,11010,10820,10600,10410,10190,10710,10300,331,3180,500,7650,10,1,66271949,7635,-47.21,1.76,12,0.77,-244.00,6532.00,29492,20240404,-60.94,8320,20241209,38.46,11850,-2.78,20250108,9030,27.57,20250102,34500,-66.61,20240404,8320,38.46,20241209,4.07,N,067310,500,331 억,,8038072,N,N,1184,N,00,N
|
|
20250114,160600,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10630,70,2,0.66,5530982510,525154,94.98,10650,10790,10380,13720,7400,10560,10532.10,12.30,0,-110613,11073,10816,10643,10386,10213,10730,10300,331,3160,500,7600,10,1,66271949,7045,-43.57,1.63,12,0.79,-244.00,6532.00,29492,20240404,-63.96,8320,20241209,27.76,11850,-10.30,20250108,9030,17.72,20250102,34500,-69.19,20240404,8320,27.76,20241209,3.98,N,067310,500,331 억,,8150576,N,N,1176,N,00,N
|
|
20250114,150611,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10650,90,2,0.85,5165219400,490744,88.76,10650,10790,10380,13720,7400,10560,10525.28,12.30,0,-96151,11073,10816,10643,10386,10213,10730,10300,331,3160,500,7600,10,1,66271949,7058,-43.65,1.63,12,0.74,-244.00,6532.00,29492,20240404,-63.89,8320,20241209,28.00,11850,-10.13,20250108,9030,17.94,20250102,34500,-69.13,20240404,8320,28.00,20241209,3.98,N,067310,500,331 억,,8150576,N,N,8871,N,00,N
|
|
20250114,140611,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10570,10,2,0.09,4441392710,422508,76.42,10650,10790,10380,13720,7400,10560,10511.97,12.30,0,-81364,11073,10816,10643,10386,10213,10730,10300,331,3160,500,7600,10,1,66271949,7005,-43.32,1.62,12,0.64,-244.00,6532.00,29492,20240404,-64.16,8320,20241209,27.04,11850,-10.80,20250108,9030,17.05,20250102,34500,-69.36,20240404,8320,27.04,20241209,3.98,N,067310,500,331 억,,8150576,N,N,8871,N,00,N
|
|
20250114,130610,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10420,-140,5,-1.33,3172250100,302021,54.63,10650,10790,10380,13720,7400,10560,10503.40,12.30,0,-44701,11073,10816,10643,10386,10213,10730,10300,331,3160,500,7600,10,1,66271949,6906,-42.70,1.60,12,0.46,-244.00,6532.00,29492,20240404,-64.67,8320,20241209,25.24,11850,-12.07,20250108,9030,15.39,20250102,34500,-69.80,20240404,8320,25.24,20241209,3.98,N,067310,500,331 억,,8150576,N,N,8871,N,00,N
|
|
20250114,120608,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10430,-130,5,-1.23,2680265870,254826,46.09,10650,10790,10380,13720,7400,10560,10518.02,12.30,0,-27198,11073,10816,10643,10386,10213,10730,10300,331,3160,500,7600,10,1,66271949,6912,-42.75,1.60,12,0.38,-244.00,6532.00,29492,20240404,-64.63,8320,20241209,25.36,11850,-11.98,20250108,9030,15.50,20250102,34500,-69.77,20240404,8320,25.36,20241209,3.98,N,067310,500,331 억,,8150576,N,N,8871,N,00,N
|
|
20250114,110609,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10400,-160,5,-1.52,2314087290,219668,39.73,10650,10790,10380,13720,7400,10560,10534.47,12.30,0,-28910,11073,10816,10643,10386,10213,10730,10300,331,3160,500,7600,10,1,66271949,6892,-42.62,1.59,12,0.33,-244.00,6532.00,29492,20240404,-64.74,8320,20241209,25.00,11850,-12.24,20250108,9030,15.17,20250102,34500,-69.86,20240404,8320,25.00,20241209,3.98,N,067310,500,331 억,,8150576,N,N,8871,N,00,N
|
|
20250114,100608,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10480,-80,5,-0.76,1681458750,159049,28.77,10650,10790,10450,13720,7400,10560,10571.96,12.30,0,-27214,11073,10816,10643,10386,10213,10730,10300,331,3160,500,7600,10,1,66271949,6945,-42.95,1.60,12,0.24,-244.00,6532.00,29492,20240404,-64.46,8320,20241209,25.96,11850,-11.56,20250108,9030,16.06,20250102,34500,-69.62,20240404,8320,25.96,20241209,3.98,N,067310,500,331 억,,8150576,N,N,8871,N,00,N
|
|
20250114,090610,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10580,20,2,0.19,515853990,48302,8.74,10650,10790,10570,13720,7400,10560,10679.86,12.30,0,-985,11073,10816,10643,10386,10213,10730,10300,331,3160,500,7600,10,1,66271949,7012,-43.36,1.62,12,0.07,-244.00,6532.00,29492,20240404,-64.13,8320,20241209,27.16,11850,-10.72,20250108,9030,17.17,20250102,34500,-69.33,20240404,8320,27.16,20241209,3.98,N,067310,500,331 억,,8150576,N,N,8871,N,00,N
|
|
20250113,160602,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10560,-330,5,-3.03,5837211600,549278,79.83,10660,10900,10470,14150,7630,10890,10627.13,12.41,0,-82140,11423,11156,10983,10716,10543,11070,10630,331,3260,500,7840,10,1,66271949,6998,-43.28,1.62,12,0.83,-244.00,6532.00,29492,20240404,-64.19,8320,20241209,26.92,11850,-10.89,20250108,9030,16.94,20250102,34500,-69.39,20240404,8320,26.92,20241209,3.77,N,067310,500,331 억,,8221115,N,N,8848,N,00,N
|
|
20250113,150604,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10520,-370,5,-3.40,5553051890,522295,75.91,10660,10900,10470,14150,7630,10890,10632.02,12.41,0,-78985,11423,11156,10983,10716,10543,11070,10630,331,3260,500,7840,10,1,66271949,6972,-43.11,1.61,12,0.79,-244.00,6532.00,29492,20240404,-64.33,8320,20241209,26.44,11850,-11.22,20250108,9030,16.50,20250102,34500,-69.51,20240404,8320,26.44,20241209,3.77,N,067310,500,331 억,,8221115,N,N,6955,N,00,N
|
|
20250113,140559,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10540,-350,5,-3.21,4761012070,446886,64.95,10660,10900,10510,14150,7630,10890,10653.75,12.41,0,-64267,11423,11156,10983,10716,10543,11070,10630,331,3260,500,7840,10,1,66271949,6985,-43.20,1.61,12,0.67,-244.00,6532.00,29492,20240404,-64.26,8320,20241209,26.68,11850,-11.05,20250108,9030,16.72,20250102,34500,-69.45,20240404,8320,26.68,20241209,3.77,N,067310,500,331 억,,8221115,N,N,6955,N,00,N
|
|
20250113,130556,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10540,-350,5,-3.21,4305826180,403732,58.68,10660,10900,10510,14150,7630,10890,10665.06,12.41,0,-49690,11423,11156,10983,10716,10543,11070,10630,331,3260,500,7840,10,1,66271949,6985,-43.20,1.61,12,0.61,-244.00,6532.00,29492,20240404,-64.26,8320,20241209,26.68,11850,-11.05,20250108,9030,16.72,20250102,34500,-69.45,20240404,8320,26.68,20241209,3.77,N,067310,500,331 억,,8221115,N,N,6955,N,00,N
|
|
20250113,120558,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10610,-280,5,-2.57,3579871310,334922,48.68,10660,10900,10570,14150,7630,10890,10688.67,12.41,0,-33225,11423,11156,10983,10716,10543,11070,10630,331,3260,500,7840,10,1,66271949,7031,-43.48,1.62,12,0.51,-244.00,6532.00,29492,20240404,-64.02,8320,20241209,27.52,11850,-10.46,20250108,9030,17.50,20250102,34500,-69.25,20240404,8320,27.52,20241209,3.77,N,067310,500,331 억,,8221115,N,N,6955,N,00,N
|
|
20250113,110558,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10600,-290,5,-2.66,3162972250,295595,42.96,10660,10900,10590,14150,7630,10890,10700.36,12.41,0,-20096,11423,11156,10983,10716,10543,11070,10630,331,3260,500,7840,10,1,66271949,7025,-43.44,1.62,12,0.45,-244.00,6532.00,29492,20240404,-64.06,8320,20241209,27.40,11850,-10.55,20250108,9030,17.39,20250102,34500,-69.28,20240404,8320,27.40,20241209,3.77,N,067310,500,331 억,,8221115,N,N,6955,N,00,N
|
|
20250113,100556,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10720,-170,5,-1.56,2123933160,198013,28.78,10660,10900,10650,14150,7630,10890,10726.23,12.41,0,2356,11423,11156,10983,10716,10543,11070,10630,331,3260,500,7840,10,1,66271949,7104,-43.93,1.64,12,0.30,-244.00,6532.00,29492,20240404,-63.65,8320,20241209,28.85,11850,-9.54,20250108,9030,18.72,20250102,34500,-68.93,20240404,8320,28.85,20241209,3.77,N,067310,500,331 억,,8221115,N,N,6955,N,00,N
|
|
20250113,090601,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10750,-140,5,-1.29,745251840,69604,10.12,10660,10810,10650,14150,7630,10890,10707.02,12.41,0,38150,11423,11156,10983,10716,10543,11070,10630,331,3260,500,7840,10,1,66271949,7124,-44.06,1.65,12,0.11,-244.00,6532.00,29492,20240404,-63.55,8320,20241209,29.21,11850,-9.28,20250108,9030,19.05,20250102,34500,-68.84,20240404,8320,29.21,20241209,3.77,N,067310,500,331 억,,8221115,N,N,6955,N,00,N
|
|
20250110,160553,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10890,-200,5,-1.80,7482022130,681450,64.65,11090,11250,10810,14410,7770,11090,10979.76,12.55,0,-80390,11756,11422,11236,10902,10716,11330,10810,331,3320,500,7980,10,1,66271949,7217,-44.63,1.67,12,1.03,-244.00,6532.00,29492,20240404,-63.07,8320,20241209,30.89,11850,-8.10,20250108,9030,20.60,20250102,34500,-68.43,20240404,8320,30.89,20241209,3.78,N,067310,500,331 억,,8315118,N,N,6775,N,00,N
|
|
20250110,150553,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10930,-160,5,-1.44,6294366850,572105,54.28,11090,11250,10890,14410,7770,11090,11002.12,12.55,0,-75286,11756,11422,11236,10902,10716,11330,10810,331,3320,500,7980,10,1,66271949,7244,-44.80,1.67,12,0.86,-244.00,6532.00,29492,20240404,-62.94,8320,20241209,31.37,11850,-7.76,20250108,9030,21.04,20250102,34500,-68.32,20240404,8320,31.37,20241209,3.78,N,067310,500,331 억,,8315118,N,N,1926,N,00,N
|
|
20250110,140555,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10970,-120,5,-1.08,5464643050,496132,47.07,11090,11250,10890,14410,7770,11090,11014.49,12.55,0,-68745,11756,11422,11236,10902,10716,11330,10810,331,3320,500,7980,10,1,66271949,7270,-44.96,1.68,12,0.75,-244.00,6532.00,29492,20240404,-62.80,8320,20241209,31.85,11850,-7.43,20250108,9030,21.48,20250102,34500,-68.20,20240404,8320,31.85,20241209,3.78,N,067310,500,331 억,,8315118,N,N,1926,N,00,N
|
|
20250110,130553,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10930,-160,5,-1.44,4902740990,444979,42.22,11090,11250,10890,14410,7770,11090,11017.92,12.55,0,-79538,11756,11422,11236,10902,10716,11330,10810,331,3320,500,7980,10,1,66271949,7244,-44.80,1.67,12,0.67,-244.00,6532.00,29492,20240404,-62.94,8320,20241209,31.37,11850,-7.76,20250108,9030,21.04,20250102,34500,-68.32,20240404,8320,31.37,20241209,3.78,N,067310,500,331 억,,8315118,N,N,1926,N,00,N
|
|
20250110,120554,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10950,-140,5,-1.26,4230630620,383491,36.38,11090,11250,10900,14410,7770,11090,11031.89,12.55,0,-52293,11756,11422,11236,10902,10716,11330,10810,331,3320,500,7980,10,1,66271949,7257,-44.88,1.68,12,0.58,-244.00,6532.00,29492,20240404,-62.87,8320,20241209,31.61,11850,-7.59,20250108,9030,21.26,20250102,34500,-68.26,20240404,8320,31.61,20241209,3.78,N,067310,500,331 억,,8315118,N,N,1926,N,00,N
|
|
20250110,110554,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10910,-180,5,-1.62,3592634060,325233,30.86,11090,11250,10900,14410,7770,11090,11046.34,12.55,0,-60555,11756,11422,11236,10902,10716,11330,10810,331,3320,500,7980,10,1,66271949,7230,-44.71,1.67,12,0.49,-244.00,6532.00,29492,20240404,-63.01,8320,20241209,31.13,11850,-7.93,20250108,9030,20.82,20250102,34500,-68.38,20240404,8320,31.13,20241209,3.78,N,067310,500,331 억,,8315118,N,N,1926,N,00,N
|
|
20250110,100552,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11040,-50,5,-0.45,2690999390,243108,23.06,11090,11250,10920,14410,7770,11090,11069.15,12.55,0,-42442,11756,11422,11236,10902,10716,11330,10810,331,3320,500,7980,10,1,66271949,7316,-45.25,1.69,12,0.37,-244.00,6532.00,29492,20240404,-62.57,8320,20241209,32.69,11850,-6.84,20250108,9030,22.26,20250102,34500,-68.00,20240404,8320,32.69,20241209,3.78,N,067310,500,331 억,,8315118,N,N,1926,N,00,N
|
|
20250110,090555,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11130,40,2,0.36,590680690,52971,5.03,11090,11250,11090,14410,7770,11090,11151.02,12.55,0,-6491,11756,11422,11236,10902,10716,11330,10810,331,3320,500,7980,10,1,66271949,7376,-45.61,1.70,12,0.08,-244.00,6532.00,29492,20240404,-62.26,8320,20241209,33.77,11850,-6.08,20250108,9030,23.26,20250102,34500,-67.74,20240404,8320,33.77,20241209,3.78,N,067310,500,331 억,,8315118,N,N,1926,N,00,N
|
|
20250109,160550,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11090,-380,5,-3.31,11747045650,1049102,42.74,11550,11570,11050,14910,8030,11470,11197.29,13.09,0,-367743,12623,12046,11273,10696,9923,12335,10985,331,3440,500,8250,10,1,66271949,7350,-45.45,1.70,12,1.58,-244.00,6532.00,29492,20240404,-62.40,8320,20241209,33.29,11850,-6.41,20250108,9030,22.81,20250102,34500,-67.86,20240404,8320,33.29,20241209,3.63,N,067310,500,331 억,,8673951,N,N,1914,N,00,N
|
|
20250109,150553,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11070,-400,5,-3.49,11062431740,987377,40.23,11550,11570,11050,14910,8030,11470,11203.85,13.09,0,-340568,12623,12046,11273,10696,9923,12335,10985,331,3440,500,8250,10,1,66271949,7336,-45.37,1.69,12,1.49,-244.00,6532.00,29492,20240404,-62.46,8320,20241209,33.05,11850,-6.58,20250108,9030,22.59,20250102,34500,-67.91,20240404,8320,33.05,20241209,3.63,N,067310,500,331 억,,8673951,N,N,5908,N,00,N
|
|
20250109,140552,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11120,-350,5,-3.05,9938963270,885972,36.10,11550,11570,11050,14910,8030,11470,11218.14,13.09,0,-308675,12623,12046,11273,10696,9923,12335,10985,331,3440,500,8250,10,1,66271949,7369,-45.57,1.70,12,1.34,-244.00,6532.00,29492,20240404,-62.29,8320,20241209,33.65,11850,-6.16,20250108,9030,23.15,20250102,34500,-67.77,20240404,8320,33.65,20241209,3.63,N,067310,500,331 억,,8673951,N,N,5908,N,00,N
|
|
20250109,130552,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11220,-250,5,-2.18,8748738680,779114,31.74,11550,11570,11050,14910,8030,11470,11229.08,13.09,0,-266137,12623,12046,11273,10696,9923,12335,10985,331,3440,500,8250,10,1,66271949,7436,-45.98,1.72,12,1.18,-244.00,6532.00,29492,20240404,-61.96,8320,20241209,34.86,11850,-5.32,20250108,9030,24.25,20250102,34500,-67.48,20240404,8320,34.86,20241209,3.63,N,067310,500,331 억,,8673951,N,N,5908,N,00,N
|
|
20250109,120551,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11150,-320,5,-2.79,8003855660,712674,29.04,11550,11570,11050,14910,8030,11470,11230.73,13.09,0,-236729,12623,12046,11273,10696,9923,12335,10985,331,3440,500,8250,10,1,66271949,7389,-45.70,1.71,12,1.08,-244.00,6532.00,29492,20240404,-62.19,8320,20241209,34.01,11850,-5.91,20250108,9030,23.48,20250102,34500,-67.68,20240404,8320,34.01,20241209,3.63,N,067310,500,331 억,,8673951,N,N,5908,N,00,N
|
|
20250109,110553,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11120,-350,5,-3.05,7300786060,649620,26.47,11550,11570,11050,14910,8030,11470,11238.54,13.09,0,-203899,12623,12046,11273,10696,9923,12335,10985,331,3440,500,8250,10,1,66271949,7369,-45.57,1.70,12,0.98,-244.00,6532.00,29492,20240404,-62.29,8320,20241209,33.65,11850,-6.16,20250108,9030,23.15,20250102,34500,-67.77,20240404,8320,33.65,20241209,3.63,N,067310,500,331 억,,8673951,N,N,5908,N,00,N
|
|
20250109,100552,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11180,-290,5,-2.53,5250191130,465196,18.95,11550,11570,11130,14910,8030,11470,11285.97,13.09,0,-119280,12623,12046,11273,10696,9923,12335,10985,331,3440,500,8250,10,1,66271949,7409,-45.82,1.71,12,0.70,-244.00,6532.00,29492,20240404,-62.09,8320,20241209,34.38,11850,-5.65,20250108,9030,23.81,20250102,34500,-67.59,20240404,8320,34.38,20241209,3.63,N,067310,500,331 억,,8673951,N,N,5908,N,00,N
|
|
20250109,090556,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11390,-80,5,-0.70,997894480,87088,3.55,11550,11570,11370,14910,8030,11470,11458.46,13.09,0,-42740,12623,12046,11273,10696,9923,12335,10985,331,3440,500,8250,10,1,66271949,7548,-46.68,1.74,12,0.13,-244.00,6532.00,29492,20240404,-61.38,8320,20241209,36.90,11850,-3.88,20250108,9030,26.14,20250102,34500,-66.99,20240404,8320,36.90,20241209,3.63,N,067310,500,331 억,,8673951,N,N,5908,N,00,N
|
|
20250108,160546,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11470,580,2,5.33,27717715890,2442699,219.91,10680,11850,10500,14150,7630,10890,11347.16,13.26,0,-124421,11663,11276,10983,10596,10303,11130,10450,331,3260,500,7840,10,1,66271949,7601,-47.01,1.76,12,3.69,-244.00,6532.00,29492,20240404,-61.11,8320,20241209,37.86,11850,-3.21,20250108,9030,27.02,20250102,34500,-66.75,20240404,8320,37.86,20241209,3.62,N,067310,500,331 억,,8788814,N,N,5899,N,00,N
|
|
20250108,150549,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11550,660,2,6.06,26591773880,2344848,211.10,10680,11850,10500,14150,7630,10890,11340.54,13.26,0,-124935,11663,11276,10983,10596,10303,11130,10450,331,3260,500,7840,10,1,66271949,7654,-47.34,1.77,12,3.54,-244.00,6532.00,29492,20240404,-60.84,8320,20241209,38.82,11850,-2.53,20250108,9030,27.91,20250102,34500,-66.52,20240404,8320,38.82,20241209,3.62,N,067310,500,331 억,,8788814,N,N,11878,N,00,N
|
|
20250108,140551,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11610,720,2,6.61,24099985490,2129947,191.75,10680,11850,10500,14150,7630,10890,11314.86,13.26,0,-98793,11663,11276,10983,10596,10303,11130,10450,331,3260,500,7840,10,1,66271949,7694,-47.58,1.78,12,3.21,-244.00,6532.00,29492,20240404,-60.63,8320,20241209,39.54,11850,-2.03,20250108,9030,28.57,20250102,34500,-66.35,20240404,8320,39.54,20241209,3.62,N,067310,500,331 억,,8788814,N,N,11878,N,00,N
|
|
20250108,130551,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11420,530,2,4.87,21668778860,1918322,172.70,10680,11850,10500,14150,7630,10890,11295.73,13.26,0,-57932,11663,11276,10983,10596,10303,11130,10450,331,3260,500,7840,10,1,66271949,7568,-46.80,1.75,12,2.89,-244.00,6532.00,29492,20240404,-61.28,8320,20241209,37.26,11850,-3.63,20250108,9030,26.47,20250102,34500,-66.90,20240404,8320,37.26,20241209,3.62,N,067310,500,331 억,,8788814,N,N,11878,N,00,N
|
|
20250108,120547,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11820,930,2,8.54,16979062380,1512512,136.17,10680,11850,10500,14150,7630,10890,11225.78,13.26,0,-35724,11663,11276,10983,10596,10303,11130,10450,331,3260,500,7840,10,1,66271949,7833,-48.44,1.81,12,2.28,-244.00,6532.00,29492,20240404,-59.92,8320,20241209,42.07,11850,-0.25,20250108,9030,30.90,20250102,34500,-65.74,20240404,8320,42.07,20241209,3.62,N,067310,500,331 억,,8788814,N,N,11878,N,00,N
|
|
20250108,110548,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11260,370,2,3.40,8867426350,809820,72.91,10680,11330,10500,14150,7630,10890,10949.89,13.26,0,-51694,11663,11276,10983,10596,10303,11130,10450,331,3260,500,7840,10,1,66271949,7462,-46.15,1.72,12,1.22,-244.00,6532.00,29492,20240404,-61.82,8320,20241209,35.34,11370,-0.97,20250107,9030,24.70,20250102,34500,-67.36,20240404,8320,35.34,20241209,3.62,N,067310,500,331 억,,8788814,N,N,11878,N,00,N
|
|
20250108,100548,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11030,140,2,1.29,5063954890,468995,42.22,10680,11090,10500,14150,7630,10890,10797.43,13.26,0,-34424,11663,11276,10983,10596,10303,11130,10450,331,3260,500,7840,10,1,66271949,7310,-45.20,1.69,12,0.71,-244.00,6532.00,29492,20240404,-62.60,8320,20241209,32.57,11370,-2.99,20250107,9030,22.15,20250102,34500,-68.03,20240404,8320,32.57,20241209,3.62,N,067310,500,331 억,,8788814,N,N,11878,N,00,N
|
|
20250108,090550,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10530,-360,5,-3.31,914173240,86229,7.76,10680,10800,10500,14150,7630,10890,10601.11,13.26,0,6608,11663,11276,10983,10596,10303,11130,10450,331,3260,500,7840,10,1,66271949,6978,-43.16,1.61,12,0.13,-244.00,6532.00,29492,20240404,-64.30,8320,20241209,26.56,11370,-7.39,20250107,9030,16.61,20250102,34500,-69.48,20240404,8320,26.56,20241209,3.62,N,067310,500,331 억,,8788814,N,N,11878,N,00,N
|
|
20250107,160544,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10890,-210,5,-1.89,12118040050,1105682,32.04,11360,11370,10690,14430,7770,11100,10959.81,13.49,0,-167952,12173,11636,10753,10216,9333,11905,10485,331,3330,500,7990,10,1,66271949,7217,-44.63,1.67,12,1.67,-244.00,6532.00,29492,20240404,-63.07,8320,20241209,30.89,11370,-4.22,20250107,9030,20.60,20250102,34500,-68.43,20240404,8320,30.89,20241209,3.69,N,067310,500,331 억,,8938072,N,N,11878,N,00,N
|
|
20250107,150545,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10720,-380,5,-3.42,11577478430,1055742,30.60,11360,11370,10690,14430,7770,11100,10966.20,13.49,0,-162523,12173,11636,10753,10216,9333,11905,10485,331,3330,500,7990,10,1,66271949,7104,-43.93,1.64,12,1.59,-244.00,6532.00,29492,20240404,-63.65,8320,20241209,28.85,11370,-5.72,20250107,9030,18.72,20250102,34500,-68.93,20240404,8320,28.85,20241209,3.69,N,067310,500,331 억,,8938072,N,N,9839,N,00,N
|
|
20250107,140544,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10820,-280,5,-2.52,10284561590,935616,27.12,11360,11370,10780,14430,7770,11100,10992.29,13.49,0,-141414,12173,11636,10753,10216,9333,11905,10485,331,3330,500,7990,10,1,66271949,7171,-44.34,1.66,12,1.41,-244.00,6532.00,29492,20240404,-63.31,8320,20241209,30.05,11370,-4.84,20250107,9030,19.82,20250102,34500,-68.64,20240404,8320,30.05,20241209,3.69,N,067310,500,331 억,,8938072,N,N,9839,N,00,N
|
|
20250107,130544,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10820,-280,5,-2.52,9352341520,849588,24.62,11360,11370,10780,14430,7770,11100,11008.09,13.49,0,-126994,12173,11636,10753,10216,9333,11905,10485,331,3330,500,7990,10,1,66271949,7171,-44.34,1.66,12,1.28,-244.00,6532.00,29492,20240404,-63.31,8320,20241209,30.05,11370,-4.84,20250107,9030,19.82,20250102,34500,-68.64,20240404,8320,30.05,20241209,3.69,N,067310,500,331 억,,8938072,N,N,9839,N,00,N
|
|
20250107,120545,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10870,-230,5,-2.07,8018819850,726330,21.05,11360,11370,10850,14430,7770,11100,11040.19,13.49,0,-98722,12173,11636,10753,10216,9333,11905,10485,331,3330,500,7990,10,1,66271949,7204,-44.55,1.66,12,1.10,-244.00,6532.00,29492,20240404,-63.14,8320,20241209,30.65,11370,-4.40,20250107,9030,20.38,20250102,34500,-68.49,20240404,8320,30.65,20241209,3.69,N,067310,500,331 억,,8938072,N,N,9839,N,00,N
|
|
20250107,110542,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10950,-150,5,-1.35,6711508690,606260,17.57,11360,11370,10870,14430,7770,11100,11070.35,13.49,0,-62589,12173,11636,10753,10216,9333,11905,10485,331,3330,500,7990,10,1,66271949,7257,-44.88,1.68,12,0.91,-244.00,6532.00,29492,20240404,-62.87,8320,20241209,31.61,11370,-3.69,20250107,9030,21.26,20250102,34500,-68.26,20240404,8320,31.61,20241209,3.69,N,067310,500,331 억,,8938072,N,N,9839,N,00,N
|
|
20250107,100547,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10940,-160,5,-1.44,5930596850,534932,15.50,11360,11370,10870,14430,7770,11100,11086.64,13.49,0,-40371,12173,11636,10753,10216,9333,11905,10485,331,3330,500,7990,10,1,66271949,7250,-44.84,1.67,12,0.81,-244.00,6532.00,29492,20240404,-62.91,8320,20241209,31.49,11370,-3.78,20250107,9030,21.15,20250102,34500,-68.29,20240404,8320,31.49,20241209,3.69,N,067310,500,331 억,,8938072,N,N,9839,N,00,N
|
|
20250107,090546,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11190,90,2,0.81,1694254720,150263,4.35,11360,11370,11150,14430,7770,11100,11275.26,13.49,0,-48335,12173,11636,10753,10216,9333,11905,10485,331,3330,500,7990,10,1,66271949,7416,-45.86,1.71,12,0.23,-244.00,6532.00,29492,20240404,-62.06,8320,20241209,34.50,11370,-1.58,20250107,9030,23.92,20250102,34500,-67.57,20240404,8320,34.50,20241209,3.69,N,067310,500,331 억,,8938072,N,N,9839,N,00,N
|
|
20250106,160539,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11100,1300,2,13.27,37505648710,3428061,586.98,9870,11290,9870,12740,6860,9800,10940.61,13.85,0,-259873,10260,10030,9600,9370,8940,10145,9485,331,2940,500,7050,10,1,66271949,7356,-45.49,1.70,12,5.17,-244.00,6532.00,29492,20240404,-62.36,8320,20241209,33.41,11290,-1.68,20250106,9030,22.92,20250102,34500,-67.83,20240404,8320,33.41,20241209,3.77,N,067310,500,331 억,,9179531,N,N,9829,N,00,N
|
|
20250106,150539,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11080,1280,2,13.06,36065739120,3298349,564.77,9870,11290,9870,12740,6860,9800,10934.48,13.85,0,-248827,10260,10030,9600,9370,8940,10145,9485,331,2940,500,7050,10,1,66271949,7343,-45.41,1.70,12,4.98,-244.00,6532.00,29492,20240404,-62.43,8320,20241209,33.17,11290,-1.86,20250106,9030,22.70,20250102,34500,-67.88,20240404,8320,33.17,20241209,3.77,N,067310,500,331 억,,9179531,N,N,9441,N,00,N
|
|
20250106,140539,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11080,1280,2,13.06,34036468360,3115319,533.43,9870,11290,9870,12740,6860,9800,10925.52,13.85,0,-178777,10260,10030,9600,9370,8940,10145,9485,331,2940,500,7050,10,1,66271949,7343,-45.41,1.70,12,4.70,-244.00,6532.00,29492,20240404,-62.43,8320,20241209,33.17,11290,-1.86,20250106,9030,22.70,20250102,34500,-67.88,20240404,8320,33.17,20241209,3.77,N,067310,500,331 억,,9179531,N,N,9441,N,00,N
|
|
20250106,130536,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11110,1310,2,13.37,30988725430,2841197,486.49,9870,11290,9870,12740,6860,9800,10906.93,13.85,0,-153986,10260,10030,9600,9370,8940,10145,9485,331,2940,500,7050,10,1,66271949,7363,-45.53,1.70,12,4.29,-244.00,6532.00,29492,20240404,-62.33,8320,20241209,33.53,11290,-1.59,20250106,9030,23.03,20250102,34500,-67.80,20240404,8320,33.53,20241209,3.77,N,067310,500,331 억,,9179531,N,N,9441,N,00,N
|
|
20250106,120536,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11060,1260,2,12.86,27945999930,2567272,439.59,9870,11290,9870,12740,6860,9800,10885.49,13.85,0,-75780,10260,10030,9600,9370,8940,10145,9485,331,2940,500,7050,10,1,66271949,7330,-45.33,1.69,12,3.87,-244.00,6532.00,29492,20240404,-62.50,8320,20241209,32.93,11290,-2.04,20250106,9030,22.48,20250102,34500,-67.94,20240404,8320,32.93,20241209,3.77,N,067310,500,331 억,,9179531,N,N,9441,N,00,N
|
|
20250106,110536,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11040,1240,2,12.65,26444506800,2431533,416.35,9870,11290,9870,12740,6860,9800,10875.65,13.85,0,-61845,10260,10030,9600,9370,8940,10145,9485,331,2940,500,7050,10,1,66271949,7316,-45.25,1.69,12,3.67,-244.00,6532.00,29492,20240404,-62.57,8320,20241209,32.69,11290,-2.21,20250106,9030,22.26,20250102,34500,-68.00,20240404,8320,32.69,20241209,3.77,N,067310,500,331 억,,9179531,N,N,9441,N,00,N
|
|
20250106,100535,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11030,1230,2,12.55,20488575050,1895760,324.61,9870,11260,9870,12740,6860,9800,10807.58,13.85,0,50324,10260,10030,9600,9370,8940,10145,9485,331,2940,500,7050,10,1,66271949,7310,-45.20,1.69,12,2.86,-244.00,6532.00,29492,20240404,-62.60,8320,20241209,32.57,11260,-2.04,20250106,9030,22.15,20250102,34500,-68.03,20240404,8320,32.57,20241209,3.77,N,067310,500,331 억,,9179531,N,N,9441,N,00,N
|
|
20250106,090532,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10180,380,2,3.88,997940330,99200,16.99,9870,10200,9870,12740,6860,9800,10059.88,13.85,0,22971,10260,10030,9600,9370,8940,10145,9485,331,2940,500,7050,10,1,66271949,6746,-41.72,1.56,12,0.15,-244.00,6532.00,29492,20240404,-65.48,8320,20241209,22.36,10200,-0.20,20250106,9030,12.74,20250102,34500,-70.49,20240404,8320,22.36,20241209,3.77,N,067310,500,331 억,,9179531,N,N,9441,N,00,N
|
|
20250103,160532,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9800,550,2,5.95,5640361730,581443,188.97,9170,9830,9170,12020,6480,9250,9700.56,13.68,0,125499,9476,9362,9196,9082,8916,9420,9140,331,2770,500,6660,10,1,66271949,6495,-40.16,1.50,12,0.88,-244.00,6532.00,29492,20240404,-66.77,8320,20241209,17.79,9830,-0.31,20250103,9030,8.53,20250102,34500,-71.59,20240404,8320,17.79,20241209,3.77,N,067310,500,331 억,,9062813,N,N,9441,N,00,N
|
|
20250103,150534,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9770,520,2,5.62,5316390150,548335,178.21,9170,9830,9170,12020,6480,9250,9695.52,13.68,0,121558,9476,9362,9196,9082,8916,9420,9140,331,2770,500,6660,10,1,66271949,6475,-40.04,1.50,12,0.83,-244.00,6532.00,29492,20240404,-66.87,8320,20241209,17.43,9830,-0.61,20250103,9030,8.19,20250102,34500,-71.68,20240404,8320,17.43,20241209,3.77,N,067310,500,331 억,,9062813,N,N,13950,N,00,N
|
|
20250103,140534,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9770,520,2,5.62,4989732020,514868,167.33,9170,9830,9170,12020,6480,9250,9691.28,13.68,0,121670,9476,9362,9196,9082,8916,9420,9140,331,2770,500,6660,10,1,66271949,6475,-40.04,1.50,12,0.78,-244.00,6532.00,29492,20240404,-66.87,8320,20241209,17.43,9830,-0.61,20250103,9030,8.19,20250102,34500,-71.68,20240404,8320,17.43,20241209,3.77,N,067310,500,331 억,,9062813,N,N,13950,N,00,N
|
|
20250103,130534,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9760,510,2,5.51,4247826130,438913,142.65,9170,9790,9170,12020,6480,9250,9678.06,13.68,0,137830,9476,9362,9196,9082,8916,9420,9140,331,2770,500,6660,10,1,66271949,6468,-40.00,1.49,12,0.66,-244.00,6532.00,29492,20240404,-66.91,8320,20241209,17.31,9790,-0.31,20250103,9030,8.08,20250102,34500,-71.71,20240404,8320,17.31,20241209,3.77,N,067310,500,331 억,,9062813,N,N,13950,N,00,N
|
|
20250103,120532,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9750,500,2,5.41,3677673880,380323,123.60,9170,9790,9170,12020,6480,9250,9669.87,13.68,0,112389,9476,9362,9196,9082,8916,9420,9140,331,2770,500,6660,10,1,66271949,6462,-39.96,1.49,12,0.57,-244.00,6532.00,29492,20240404,-66.94,8320,20241209,17.19,9790,-0.41,20250103,9030,7.97,20250102,34500,-71.74,20240404,8320,17.19,20241209,3.77,N,067310,500,331 억,,9062813,N,N,13950,N,00,N
|
|
20250103,110533,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9790,540,2,5.84,3227647510,334264,108.64,9170,9790,9170,12020,6480,9250,9655.98,13.68,0,122736,9476,9362,9196,9082,8916,9420,9140,331,2770,500,6660,10,1,66271949,6488,-40.12,1.50,12,0.50,-244.00,6532.00,29492,20240404,-66.80,8320,20241209,17.67,9790,0.00,20250103,9030,8.42,20250102,34500,-71.62,20240404,8320,17.67,20241209,3.77,N,067310,500,331 억,,9062813,N,N,13950,N,00,N
|
|
20250103,100532,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9690,440,2,4.76,2269543070,235859,76.65,9170,9770,9170,12020,6480,9250,9622.46,13.68,0,65529,9476,9362,9196,9082,8916,9420,9140,331,2770,500,6660,10,1,66271949,6422,-39.71,1.48,12,0.36,-244.00,6532.00,29492,20240404,-67.14,8320,20241209,16.47,9770,-0.82,20250103,9030,7.31,20250102,34500,-71.91,20240404,8320,16.47,20241209,3.77,N,067310,500,331 억,,9062813,N,N,13950,N,00,N
|
|
20250103,090533,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9310,60,2,0.65,137575160,14891,4.84,9170,9310,9170,12020,6480,9250,9238.81,13.68,0,8090,9476,9362,9196,9082,8916,9420,9140,331,2770,500,6660,10,1,66271949,6170,-38.16,1.43,12,0.02,-244.00,6532.00,29492,20240404,-68.43,8320,20241209,11.90,9310,0.00,20250102,9030,3.10,20250102,34500,-73.01,20240404,8320,11.90,20241209,3.77,N,067310,500,331 억,,9062813,N,N,13950,N,00,N
|
|
20250102,160529,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9250,10,2,0.11,2789462410,303494,176.11,9240,9310,9030,12010,6470,9240,9191.04,13.61,0,31900,9520,9380,9220,9080,8920,9450,9150,331,2770,500,6650,10,1,66271949,6130,-37.91,1.42,12,0.46,-244.00,6532.00,29492,20240404,-68.64,8320,20241209,11.18,9310,-0.64,20250102,9030,2.44,20250102,34500,-73.19,20240404,8320,11.18,20241209,3.79,N,067310,500,331 억,,9021101,N,N,13950,N,00,N
|
|
20250102,150530,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9210,-30,5,-0.32,2395430210,260988,151.44,9240,9300,9030,12010,6470,9240,9178.26,13.61,0,31380,9520,9380,9220,9080,8920,9450,9150,331,2770,500,6650,10,1,66271949,6104,-37.75,1.41,12,0.39,-244.00,6532.00,29492,20240404,-68.77,8320,20241209,10.70,9300,-0.97,20250102,9030,1.99,20250102,34500,-73.30,20240404,8320,10.70,20241209,3.79,N,067310,500,331 억,,9021101,N,N,3437,N,00,N
|
|
20250102,140527,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9160,-80,5,-0.87,2021487980,220198,127.77,9240,9300,9030,12010,6470,9240,9180.26,13.61,0,26799,9520,9380,9220,9080,8920,9450,9150,331,2770,500,6650,10,1,66271949,6071,-37.54,1.40,12,0.33,-244.00,6532.00,29492,20240404,-68.94,8320,20241209,10.10,9300,-1.51,20250102,9030,1.44,20250102,34500,-73.45,20240404,8320,10.10,20241209,3.79,N,067310,500,331 억,,9021101,N,N,3437,N,00,N
|
|
20250102,130528,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9170,-70,5,-0.76,1417476170,154450,89.62,9240,9300,9030,12010,6470,9240,9177.48,13.61,0,-1706,9520,9380,9220,9080,8920,9450,9150,331,2770,500,6650,10,1,66271949,6077,-37.58,1.40,12,0.23,-244.00,6532.00,29492,20240404,-68.91,8320,20241209,10.22,9300,-1.40,20250102,9030,1.55,20250102,34500,-73.42,20240404,8320,10.22,20241209,3.79,N,067310,500,331 억,,9021101,N,N,3437,N,00,N
|
|
20250102,120527,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9280,40,2,0.43,1276224010,139117,80.72,9240,9300,9030,12010,6470,9240,9173.64,13.61,0,3081,9520,9380,9220,9080,8920,9450,9150,331,2770,500,6650,10,1,66271949,6150,-38.03,1.42,12,0.21,-244.00,6532.00,29492,20240404,-68.53,8320,20241209,11.54,9300,-0.22,20250102,9030,2.77,20250102,34500,-73.10,20240404,8320,11.54,20241209,3.79,N,067310,500,331 억,,9021101,N,N,3437,N,00,N
|
|
20250102,110519,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9210,-30,5,-0.32,845249490,92388,53.61,9240,9260,9030,12010,6470,9240,9148.69,13.61,0,-17108,9520,9380,9220,9080,8920,9450,9150,331,2770,500,6650,10,1,66271949,6104,-37.75,1.41,12,0.14,-244.00,6532.00,29492,20240404,-68.77,8320,20241209,10.70,9260,-0.54,20250102,9030,1.99,20250102,34500,-73.30,20240404,8320,10.70,20241209,3.79,N,067310,500,331 억,,9021101,N,N,3437,N,00,N
|
|
20250102,100526,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9080,-160,5,-1.73,260077680,28297,16.42,9240,9250,9080,12010,6470,9240,9190.60,13.61,0,-19078,9520,9380,9220,9080,8920,9450,9150,331,2770,500,6650,10,1,66271949,6017,-37.21,1.39,12,0.04,-244.00,6532.00,29492,20240404,-69.21,8320,20241209,9.13,9250,-1.84,20250102,9080,0.00,20250102,34500,-73.68,20240404,8320,9.13,20241209,3.79,N,067310,500,331 억,,9021101,N,N,3437,N,00,N
|
|
20250102,090521,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9240,0,3,0.00,0,0,0.00,0,0,0,12010,6470,9240,0.00,13.61,0,0,9520,9380,9220,9080,8920,9450,9150,331,2770,500,6650,10,1,66271949,6124,-37.87,1.41,12,0.00,-244.00,6532.00,29492,20240404,-68.67,8320,20241209,11.06,0,0.00,0,0,0.00,0,34500,-73.22,20240404,8320,11.06,20241209,3.79,N,067310,500,331 억,,9021101,N,N,3437,N,00,N
|