66 lines
30 KiB
CSV
66 lines
30 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
|
|
20250516,160515,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11220,-210,5,-1.84,4336512200,389462,87.31,11440,11450,11020,14850,8010,11430,11134.62,10.41,0,-56732,12183,11806,11573,11196,10963,11690,11080,331,3420,500,8220,10,1,66271949,7436,-29.68,1.70,12,0.59,-378.00,6585.00,24449,20240509,-54.11,8320,20241209,34.86,14150,-20.71,20250321,9030,24.25,20250102,27550,-59.27,20240516,8320,34.86,20241209,4.66,Y,067310,500,331 억,,6899750,N,N,17010,N,00,N
|
|
20250516,150520,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11180,-250,5,-2.19,3939864050,354026,79.37,11440,11450,11020,14850,8010,11430,11128.74,10.41,0,-41139,12183,11806,11573,11196,10963,11690,11080,331,3420,500,8220,10,1,66271949,7409,-29.58,1.70,12,0.53,-378.00,6585.00,24449,20240509,-54.27,8320,20241209,34.38,14150,-20.99,20250321,9030,23.81,20250102,27550,-59.42,20240516,8320,34.38,20241209,4.66,Y,067310,500,331 억,,6899750,N,N,8979,N,00,N
|
|
20250516,140518,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11090,-340,5,-2.97,3342723275,300454,67.36,11440,11450,11020,14850,8010,11430,11125.57,10.41,0,-43411,12183,11806,11573,11196,10963,11690,11080,331,3420,500,8220,10,1,66271949,7350,-29.34,1.68,12,0.45,-378.00,6585.00,24449,20240509,-54.64,8320,20241209,33.29,14150,-21.63,20250321,9030,22.81,20250102,27550,-59.75,20240516,8320,33.29,20241209,4.66,Y,067310,500,331 억,,6899750,N,N,8979,N,00,N
|
|
20250516,130517,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11110,-320,5,-2.80,2972927555,267150,59.89,11440,11450,11020,14850,8010,11430,11128.31,10.41,0,-38685,12183,11806,11573,11196,10963,11690,11080,331,3420,500,8220,10,1,66271949,7363,-29.39,1.69,12,0.40,-378.00,6585.00,24449,20240509,-54.56,8320,20241209,33.53,14150,-21.48,20250321,9030,23.03,20250102,27550,-59.67,20240516,8320,33.53,20241209,4.66,Y,067310,500,331 억,,6899750,N,N,8979,N,00,N
|
|
20250516,120518,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11050,-380,5,-3.32,2664933980,239338,53.65,11440,11450,11020,14850,8010,11430,11134.60,10.41,0,-30099,12183,11806,11573,11196,10963,11690,11080,331,3420,500,8220,10,1,66271949,7323,-29.23,1.68,12,0.36,-378.00,6585.00,24449,20240509,-54.80,8320,20241209,32.81,14150,-21.91,20250321,9030,22.37,20250102,27550,-59.89,20240516,8320,32.81,20241209,4.66,Y,067310,500,331 억,,6899750,N,N,8979,N,00,N
|
|
20250516,110500,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11100,-330,5,-2.89,2122263330,190230,42.65,11440,11450,11040,14850,8010,11430,11156.30,10.41,0,-6696,12183,11806,11573,11196,10963,11690,11080,331,3420,500,8220,10,1,66271949,7356,-29.37,1.69,12,0.29,-378.00,6585.00,24449,20240509,-54.60,8320,20241209,33.41,14150,-21.55,20250321,9030,22.92,20250102,27550,-59.71,20240516,8320,33.41,20241209,4.66,Y,067310,500,331 억,,6899750,N,N,8979,N,00,N
|
|
20250516,100521,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11090,-340,5,-2.97,1620969505,145051,32.52,11440,11450,11040,14850,8010,11430,11175.17,10.41,0,7015,12183,11806,11573,11196,10963,11690,11080,331,3420,500,8220,10,1,66271949,7350,-29.34,1.68,12,0.22,-378.00,6585.00,24449,20240509,-54.64,8320,20241209,33.29,14150,-21.63,20250321,9030,22.81,20250102,27550,-59.75,20240516,8320,33.29,20241209,4.66,Y,067310,500,331 억,,6899750,N,N,8979,N,00,N
|
|
20250516,090519,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11330,-100,5,-0.87,138067970,12137,2.72,11440,11450,11310,14850,8010,11430,11375.79,10.41,0,-6017,12183,11806,11573,11196,10963,11690,11080,331,3420,500,8220,10,1,66271949,7509,-29.97,1.72,12,0.02,-378.00,6585.00,24449,20240509,-53.66,8320,20241209,36.18,14150,-19.93,20250321,9030,25.47,20250102,27550,-58.87,20240516,8320,36.18,20241209,4.66,Y,067310,500,331 억,,6899750,N,N,8979,N,00,N
|
|
20250515,160555,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11430,-390,5,-3.30,5186396350,446072,115.20,11710,11950,11340,15360,8280,11820,11626.91,10.67,0,-56090,12106,11962,11806,11662,11506,11885,11585,331,3540,500,8510,10,1,66271949,7575,-30.24,1.74,12,0.67,-378.00,6585.00,24449,20240509,-53.25,8320,20241209,37.38,14150,-19.22,20250321,9030,26.58,20250102,27550,-58.51,20240516,8320,37.38,20241209,4.61,Y,067310,500,331 억,,7068554,N,N,8979,N,00,N
|
|
20250515,150600,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11360,-460,5,-3.89,4883580065,419458,108.32,11710,11950,11350,15360,8280,11820,11642.60,10.67,0,-49258,12106,11962,11806,11662,11506,11885,11585,331,3540,500,8510,10,1,66271949,7528,-30.05,1.73,12,0.63,-378.00,6585.00,24449,20240509,-53.54,8320,20241209,36.54,14150,-19.72,20250321,9030,25.80,20250102,27550,-58.77,20240516,8320,36.54,20241209,4.61,Y,067310,500,331 억,,7068554,N,N,6537,N,00,N
|
|
20250515,140601,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11400,-420,5,-3.55,4279262820,366364,94.61,11710,11950,11380,15360,8280,11820,11680.36,10.67,0,-48091,12106,11962,11806,11662,11506,11885,11585,331,3540,500,8510,10,1,66271949,7555,-30.16,1.73,12,0.55,-378.00,6585.00,24449,20240509,-53.37,8320,20241209,37.02,14150,-19.43,20250321,9030,26.25,20250102,27550,-58.62,20240516,8320,37.02,20241209,4.61,Y,067310,500,331 억,,7068554,N,N,6537,N,00,N
|
|
20250515,130600,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11550,-270,5,-2.28,3586764785,306101,79.05,11710,11950,11530,15360,8280,11820,11717.59,10.67,0,-25852,12106,11962,11806,11662,11506,11885,11585,331,3540,500,8510,10,1,66271949,7654,-30.56,1.75,12,0.46,-378.00,6585.00,24449,20240509,-52.76,8320,20241209,38.82,14150,-18.37,20250321,9030,27.91,20250102,27550,-58.08,20240516,8320,38.82,20241209,4.61,Y,067310,500,331 억,,7068554,N,N,6537,N,00,N
|
|
20250515,120601,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11610,-210,5,-1.78,3068753355,261352,67.49,11710,11950,11600,15360,8280,11820,11741.84,10.67,0,-14492,12106,11962,11806,11662,11506,11885,11585,331,3540,500,8510,10,1,66271949,7694,-30.71,1.76,12,0.39,-378.00,6585.00,24449,20240509,-52.51,8320,20241209,39.54,14150,-17.95,20250321,9030,28.57,20250102,27550,-57.86,20240516,8320,39.54,20241209,4.61,Y,067310,500,331 억,,7068554,N,N,6537,N,00,N
|
|
20250515,110601,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11660,-160,5,-1.35,2708747925,230396,59.50,11710,11950,11620,15360,8280,11820,11756.92,10.67,0,-1916,12106,11962,11806,11662,11506,11885,11585,331,3540,500,8510,10,1,66271949,7727,-30.85,1.77,12,0.35,-378.00,6585.00,24449,20240509,-52.31,8320,20241209,40.14,14150,-17.60,20250321,9030,29.13,20250102,27550,-57.68,20240516,8320,40.14,20241209,4.61,Y,067310,500,331 억,,7068554,N,N,6537,N,00,N
|
|
20250515,100559,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11710,-110,5,-0.93,2110429835,179161,46.27,11710,11950,11620,15360,8280,11820,11779.52,10.67,0,9413,12106,11962,11806,11662,11506,11885,11585,331,3540,500,8510,10,1,66271949,7760,-30.98,1.78,12,0.27,-378.00,6585.00,24449,20240509,-52.10,8320,20241209,40.75,14150,-17.24,20250321,9030,29.68,20250102,27550,-57.50,20240516,8320,40.75,20241209,4.61,Y,067310,500,331 억,,7068554,N,N,6537,N,00,N
|
|
20250515,090604,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11660,-160,5,-1.35,292541430,25056,6.47,11710,11790,11620,15360,8280,11820,11675.50,10.67,0,-169,12106,11962,11806,11662,11506,11885,11585,331,3540,500,8510,10,1,66271949,7727,-30.85,1.77,12,0.04,-378.00,6585.00,24449,20240509,-52.31,8320,20241209,40.14,14150,-17.60,20250321,9030,29.13,20250102,27550,-57.68,20240516,8320,40.14,20241209,4.61,Y,067310,500,331 억,,7068554,N,N,6537,N,00,N
|
|
20250514,160557,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11820,170,2,1.46,4574462540,387232,61.99,11850,11950,11650,15140,8160,11650,11813.23,10.60,0,41510,12303,11976,11763,11436,11223,11870,11330,331,3490,500,8380,10,1,66271949,7833,-31.27,1.79,12,0.58,-378.00,6585.00,24449,20240509,-51.65,8320,20241209,42.07,14150,-16.47,20250321,9030,30.90,20250102,27550,-57.10,20240516,8320,42.07,20241209,4.86,Y,067310,500,331 억,,7026325,N,N,6537,N,00,N
|
|
20250514,150601,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11770,120,2,1.03,4301095730,364059,58.28,11850,11950,11650,15140,8160,11650,11814.28,10.60,0,39219,12303,11976,11763,11436,11223,11870,11330,331,3490,500,8380,10,1,66271949,7800,-31.14,1.79,12,0.55,-378.00,6585.00,24449,20240509,-51.86,8320,20241209,41.47,14150,-16.82,20250321,9030,30.34,20250102,27550,-57.28,20240516,8320,41.47,20241209,4.86,Y,067310,500,331 억,,7026325,N,N,33599,N,00,N
|
|
20250514,140559,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11840,190,2,1.63,3638175530,307785,49.27,11850,11950,11650,15140,8160,11650,11820.51,10.60,0,27565,12303,11976,11763,11436,11223,11870,11330,331,3490,500,8380,10,1,66271949,7847,-31.32,1.80,12,0.46,-378.00,6585.00,24449,20240509,-51.57,8320,20241209,42.31,14150,-16.33,20250321,9030,31.12,20250102,27550,-57.02,20240516,8320,42.31,20241209,4.86,Y,067310,500,331 억,,7026325,N,N,33599,N,00,N
|
|
20250514,130559,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11870,220,2,1.89,3124067530,264479,42.34,11850,11950,11650,15140,8160,11650,11812.16,10.60,0,8653,12303,11976,11763,11436,11223,11870,11330,331,3490,500,8380,10,1,66271949,7866,-31.40,1.80,12,0.40,-378.00,6585.00,24449,20240509,-51.45,8320,20241209,42.67,14150,-16.11,20250321,9030,31.45,20250102,27550,-56.91,20240516,8320,42.67,20241209,4.86,Y,067310,500,331 억,,7026325,N,N,33599,N,00,N
|
|
20250514,120559,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11850,200,2,1.72,2615702970,221661,35.48,11850,11950,11650,15140,8160,11650,11800.47,10.60,0,10413,12303,11976,11763,11436,11223,11870,11330,331,3490,500,8380,10,1,66271949,7853,-31.35,1.80,12,0.33,-378.00,6585.00,24449,20240509,-51.53,8320,20241209,42.43,14150,-16.25,20250321,9030,31.23,20250102,27550,-56.99,20240516,8320,42.43,20241209,4.86,Y,067310,500,331 억,,7026325,N,N,33599,N,00,N
|
|
20250514,110558,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11810,160,2,1.37,2296705155,194718,31.17,11850,11950,11650,15140,8160,11650,11795.03,10.60,0,7335,12303,11976,11763,11436,11223,11870,11330,331,3490,500,8380,10,1,66271949,7827,-31.24,1.79,12,0.29,-378.00,6585.00,24449,20240509,-51.70,8320,20241209,41.95,14150,-16.54,20250321,9030,30.79,20250102,27550,-57.13,20240516,8320,41.95,20241209,4.86,Y,067310,500,331 억,,7026325,N,N,33599,N,00,N
|
|
20250514,100559,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11730,80,2,0.69,1637992525,138846,22.23,11850,11950,11650,15140,8160,11650,11797.19,10.60,0,11886,12303,11976,11763,11436,11223,11870,11330,331,3490,500,8380,10,1,66271949,7774,-31.03,1.78,12,0.21,-378.00,6585.00,24449,20240509,-52.02,8320,20241209,40.99,14150,-17.10,20250321,9030,29.90,20250102,27550,-57.42,20240516,8320,40.99,20241209,4.86,Y,067310,500,331 억,,7026325,N,N,33599,N,00,N
|
|
20250514,090603,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11930,280,2,2.40,266660720,22485,3.60,11850,11940,11810,15140,8160,11650,11859.49,10.60,0,5340,12303,11976,11763,11436,11223,11870,11330,331,3490,500,8380,10,1,66271949,7906,-31.56,1.81,12,0.03,-378.00,6585.00,24449,20240509,-51.20,8320,20241209,43.39,14150,-15.69,20250321,9030,32.12,20250102,27550,-56.70,20240516,8320,43.39,20241209,4.86,Y,067310,500,331 억,,7026325,N,N,33599,N,00,N
|
|
20250513,160548,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11650,-180,5,-1.52,7269651810,616668,63.91,12090,12090,11550,15370,8290,11830,11788.61,10.67,0,-52916,12283,12056,11603,11376,10923,12170,11490,331,3540,500,8510,10,1,66271949,7721,-30.82,1.77,12,0.93,-378.00,6585.00,24449,20240509,-52.35,8320,20241209,40.02,14150,-17.67,20250321,9030,29.01,20250102,27550,-57.71,20240516,8320,40.02,20241209,4.81,Y,067310,500,331 억,,7073941,N,N,25583,N,00,N
|
|
20250513,150556,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11700,-130,5,-1.10,6821078015,578214,59.92,12090,12090,11550,15370,8290,11830,11796.81,10.67,0,-49344,12283,12056,11603,11376,10923,12170,11490,331,3540,500,8510,10,1,66271949,7754,-30.95,1.78,12,0.87,-378.00,6585.00,24449,20240509,-52.15,8320,20241209,40.62,14150,-17.31,20250321,9030,29.57,20250102,27550,-57.53,20240516,8320,40.62,20241209,4.81,Y,067310,500,331 억,,7073941,N,N,34575,N,00,N
|
|
20250513,140557,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11670,-160,5,-1.35,6343662825,537273,55.68,12090,12090,11550,15370,8290,11830,11807.15,10.67,0,-53026,12283,12056,11603,11376,10923,12170,11490,331,3540,500,8510,10,1,66271949,7734,-30.87,1.77,12,0.81,-378.00,6585.00,24449,20240509,-52.27,8320,20241209,40.26,14150,-17.53,20250321,9030,29.24,20250102,27550,-57.64,20240516,8320,40.26,20241209,4.81,Y,067310,500,331 억,,7073941,N,N,34575,N,00,N
|
|
20250513,130558,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11720,-110,5,-0.93,5844755190,494602,51.26,12090,12090,11550,15370,8290,11830,11817.09,10.67,0,-41485,12283,12056,11603,11376,10923,12170,11490,331,3540,500,8510,10,1,66271949,7767,-31.01,1.78,12,0.75,-378.00,6585.00,24449,20240509,-52.06,8320,20241209,40.87,14150,-17.17,20250321,9030,29.79,20250102,27550,-57.46,20240516,8320,40.87,20241209,4.81,Y,067310,500,331 억,,7073941,N,N,34575,N,00,N
|
|
20250513,120558,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11710,-120,5,-1.01,5522787405,467122,48.41,12090,12090,11550,15370,8290,11830,11823.01,10.67,0,-37488,12283,12056,11603,11376,10923,12170,11490,331,3540,500,8510,10,1,66271949,7760,-30.98,1.78,12,0.70,-378.00,6585.00,24449,20240509,-52.10,8320,20241209,40.75,14150,-17.24,20250321,9030,29.68,20250102,27550,-57.50,20240516,8320,40.75,20241209,4.81,Y,067310,500,331 억,,7073941,N,N,34575,N,00,N
|
|
20250513,110558,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11850,20,2,0.17,5016644370,424061,43.95,12090,12090,11550,15370,8290,11830,11830.01,10.67,0,-24709,12283,12056,11603,11376,10923,12170,11490,331,3540,500,8510,10,1,66271949,7853,-31.35,1.80,12,0.64,-378.00,6585.00,24449,20240509,-51.53,8320,20241209,42.43,14150,-16.25,20250321,9030,31.23,20250102,27550,-56.99,20240516,8320,42.43,20241209,4.81,Y,067310,500,331 억,,7073941,N,N,34575,N,00,N
|
|
20250513,100559,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11790,-40,5,-0.34,4091898510,345800,35.84,12090,12090,11550,15370,8290,11830,11833.14,10.67,0,-57741,12283,12056,11603,11376,10923,12170,11490,331,3540,500,8510,10,1,66271949,7813,-31.19,1.79,12,0.52,-378.00,6585.00,24449,20240509,-51.78,8320,20241209,41.71,14150,-16.68,20250321,9030,30.56,20250102,27550,-57.21,20240516,8320,41.71,20241209,4.81,Y,067310,500,331 억,,7073941,N,N,34575,N,00,N
|
|
20250513,090602,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11930,100,2,0.85,1418403455,118985,12.33,12090,12090,11800,15370,8290,11830,11920.86,10.67,0,-45140,12283,12056,11603,11376,10923,12170,11490,331,3540,500,8510,10,1,66271949,7906,-31.56,1.81,12,0.18,-378.00,6585.00,24449,20240509,-51.20,8320,20241209,43.39,14150,-15.69,20250321,9030,32.12,20250102,27550,-56.70,20240516,8320,43.39,20241209,4.81,Y,067310,500,331 억,,7073941,N,N,34575,N,00,N
|
|
20250512,160547,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11830,830,2,7.55,11124841495,964942,290.26,11250,11830,11150,14300,7700,11000,11528.27,9.99,0,355746,11453,11226,11073,10846,10693,11150,10770,331,3300,500,7920,10,1,66271949,7840,-31.30,1.80,12,1.46,-378.00,6585.00,24705,20240426,-52.11,8320,20241209,42.19,14150,-16.40,20250321,9030,31.01,20250102,27550,-57.06,20240516,8320,42.19,20241209,4.82,Y,067310,500,331 억,,6618028,N,N,34533,N,00,N
|
|
20250512,150553,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11730,730,2,6.64,9730645025,846764,254.71,11250,11750,11150,14300,7700,11000,11491.57,9.99,0,359319,11453,11226,11073,10846,10693,11150,10770,331,3300,500,7920,10,1,66271949,7774,-31.03,1.78,12,1.28,-378.00,6585.00,24705,20240426,-52.52,8320,20241209,40.99,14150,-17.10,20250321,9030,29.90,20250102,27550,-57.42,20240516,8320,40.99,20241209,4.82,Y,067310,500,331 억,,6618028,N,N,28553,N,00,N
|
|
20250512,140552,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11640,640,2,5.82,7680259700,671356,201.94,11250,11660,11150,14300,7700,11000,11439.92,9.99,0,307347,11453,11226,11073,10846,10693,11150,10770,331,3300,500,7920,10,1,66271949,7714,-30.79,1.77,12,1.01,-378.00,6585.00,24705,20240426,-52.88,8320,20241209,39.90,14150,-17.74,20250321,9030,28.90,20250102,27550,-57.75,20240516,8320,39.90,20241209,4.82,Y,067310,500,331 억,,6618028,N,N,28553,N,00,N
|
|
20250512,130552,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11460,460,2,4.18,6182106855,541804,162.98,11250,11610,11150,14300,7700,11000,11410.23,9.99,0,260329,11453,11226,11073,10846,10693,11150,10770,331,3300,500,7920,10,1,66271949,7595,-30.32,1.74,12,0.82,-378.00,6585.00,24705,20240426,-53.61,8320,20241209,37.74,14150,-19.01,20250321,9030,26.91,20250102,27550,-58.40,20240516,8320,37.74,20241209,4.82,Y,067310,500,331 억,,6618028,N,N,28553,N,00,N
|
|
20250512,120553,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11450,450,2,4.09,5493749545,481595,144.86,11250,11610,11150,14300,7700,11000,11407.41,9.99,0,234321,11453,11226,11073,10846,10693,11150,10770,331,3300,500,7920,10,1,66271949,7588,-30.29,1.74,12,0.73,-378.00,6585.00,24705,20240426,-53.65,8320,20241209,37.62,14150,-19.08,20250321,9030,26.80,20250102,27550,-58.44,20240516,8320,37.62,20241209,4.82,Y,067310,500,331 억,,6618028,N,N,28553,N,00,N
|
|
20250512,110552,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11470,470,2,4.27,3732845685,328932,98.94,11250,11500,11150,14300,7700,11000,11348.38,9.99,0,169312,11453,11226,11073,10846,10693,11150,10770,331,3300,500,7920,10,1,66271949,7601,-30.34,1.74,12,0.50,-378.00,6585.00,24705,20240426,-53.57,8320,20241209,37.86,14150,-18.94,20250321,9030,27.02,20250102,27550,-58.37,20240516,8320,37.86,20241209,4.82,Y,067310,500,331 억,,6618028,N,N,28553,N,00,N
|
|
20250512,100551,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11260,260,2,2.36,1486955490,132318,39.80,11250,11340,11150,14300,7700,11000,11237.74,9.99,0,42727,11453,11226,11073,10846,10693,11150,10770,331,3300,500,7920,10,1,66271949,7462,-29.79,1.71,12,0.20,-378.00,6585.00,24705,20240426,-54.42,8320,20241209,35.34,14150,-20.42,20250321,9030,24.70,20250102,27550,-59.13,20240516,8320,35.34,20241209,4.82,Y,067310,500,331 억,,6618028,N,N,28553,N,00,N
|
|
20250512,090552,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11250,250,2,2.27,251907400,22423,6.74,11250,11270,11150,14300,7700,11000,11234.33,9.99,0,6786,11453,11226,11073,10846,10693,11150,10770,331,3300,500,7920,10,1,66271949,7456,-29.76,1.71,12,0.03,-378.00,6585.00,24705,20240426,-54.46,8320,20241209,35.22,14150,-20.49,20250321,9030,24.58,20250102,27550,-59.17,20240516,8320,35.22,20241209,4.82,Y,067310,500,331 억,,6618028,N,N,28553,N,00,N
|
|
20250509,160548,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11000,-240,5,-2.14,3657188410,332445,65.40,11300,11300,10920,14610,7870,11240,11000.85,10.06,0,-134007,11740,11490,11350,11100,10960,11420,11030,331,3370,500,8090,10,1,66271949,7290,-29.10,1.67,12,0.50,-378.00,6585.00,24705,20240426,-55.47,8320,20241209,32.21,14150,-22.26,20250321,9030,21.82,20250102,28600,-61.54,20240509,8320,32.21,20241209,4.89,Y,067310,500,331 억,,6668612,N,N,28553,N,00,N
|
|
20250509,150553,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10970,-270,5,-2.40,3307525690,300570,59.13,11300,11300,10920,14610,7870,11240,11004.14,10.06,0,-132039,11740,11490,11350,11100,10960,11420,11030,331,3370,500,8090,10,1,66271949,7270,-29.02,1.67,12,0.45,-378.00,6585.00,24705,20240426,-55.60,8320,20241209,31.85,14150,-22.47,20250321,9030,21.48,20250102,28600,-61.64,20240509,8320,31.85,20241209,4.89,Y,067310,500,331 억,,6668612,N,N,52119,N,00,N
|
|
20250509,140550,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10940,-300,5,-2.67,3073763890,279200,54.92,11300,11300,10920,14610,7870,11240,11009.15,10.06,0,-130185,11740,11490,11350,11100,10960,11420,11030,331,3370,500,8090,10,1,66271949,7250,-28.94,1.66,12,0.42,-378.00,6585.00,24705,20240426,-55.72,8320,20241209,31.49,14150,-22.69,20250321,9030,21.15,20250102,28600,-61.75,20240509,8320,31.49,20241209,4.89,Y,067310,500,331 억,,6668612,N,N,52119,N,00,N
|
|
20250509,130550,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10940,-300,5,-2.67,2886321370,262056,51.55,11300,11300,10920,14610,7870,11240,11014.10,10.06,0,-125141,11740,11490,11350,11100,10960,11420,11030,331,3370,500,8090,10,1,66271949,7250,-28.94,1.66,12,0.40,-378.00,6585.00,24705,20240426,-55.72,8320,20241209,31.49,14150,-22.69,20250321,9030,21.15,20250102,28600,-61.75,20240509,8320,31.49,20241209,4.89,Y,067310,500,331 억,,6668612,N,N,52119,N,00,N
|
|
20250509,120551,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10950,-290,5,-2.58,2598654795,235751,46.38,11300,11300,10930,14610,7870,11240,11022.84,10.06,0,-114329,11740,11490,11350,11100,10960,11420,11030,331,3370,500,8090,10,1,66271949,7257,-28.97,1.66,12,0.36,-378.00,6585.00,24705,20240426,-55.68,8320,20241209,31.61,14150,-22.61,20250321,9030,21.26,20250102,28600,-61.71,20240509,8320,31.61,20241209,4.89,Y,067310,500,331 억,,6668612,N,N,52119,N,00,N
|
|
20250509,110550,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10950,-290,5,-2.58,2394451195,217112,42.71,11300,11300,10940,14610,7870,11240,11028.60,10.06,0,-105595,11740,11490,11350,11100,10960,11420,11030,331,3370,500,8090,10,1,66271949,7257,-28.97,1.66,12,0.33,-378.00,6585.00,24705,20240426,-55.68,8320,20241209,31.61,14150,-22.61,20250321,9030,21.26,20250102,28600,-61.71,20240509,8320,31.61,20241209,4.89,Y,067310,500,331 억,,6668612,N,N,52119,N,00,N
|
|
20250509,100552,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11000,-240,5,-2.14,1642509095,148577,29.23,11300,11300,10960,14610,7870,11240,11054.88,10.06,0,-62341,11740,11490,11350,11100,10960,11420,11030,331,3370,500,8090,10,1,66271949,7290,-29.10,1.67,12,0.22,-378.00,6585.00,24705,20240426,-55.47,8320,20241209,32.21,14150,-22.26,20250321,9030,21.82,20250102,28600,-61.54,20240509,8320,32.21,20241209,4.89,Y,067310,500,331 억,,6668612,N,N,52119,N,00,N
|
|
20250509,090553,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11200,-40,5,-0.36,126743835,11285,2.22,11300,11300,11200,14610,7870,11240,11231.14,10.06,0,-6376,11740,11490,11350,11100,10960,11420,11030,331,3370,500,8090,10,1,66271949,7422,-29.63,1.70,12,0.02,-378.00,6585.00,24705,20240426,-54.67,8320,20241209,34.62,14150,-20.85,20250321,9030,24.03,20250102,28600,-60.84,20240509,8320,34.62,20241209,4.89,Y,067310,500,331 억,,6668612,N,N,52119,N,00,N
|
|
20250508,160543,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11240,40,2,0.36,5783241940,508344,152.13,11330,11600,11210,14560,7840,11200,11376.63,10.26,0,-27595,11446,11322,11186,11062,10926,11385,11125,331,3360,500,8060,10,1,66271949,7449,-29.74,1.71,12,0.77,-378.00,6585.00,24705,20240426,-54.50,8320,20241209,35.10,14150,-20.57,20250321,9030,24.47,20250102,28600,-60.70,20240509,8320,35.10,20241209,4.92,Y,067310,500,331 억,,6802324,N,N,52119,N,00,N
|
|
20250508,150550,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11220,20,2,0.18,5514698715,484438,144.97,11330,11600,11210,14560,7840,11200,11383.70,10.26,0,-19487,11446,11322,11186,11062,10926,11385,11125,331,3360,500,8060,10,1,66271949,7436,-29.68,1.70,12,0.73,-378.00,6585.00,24705,20240426,-54.58,8320,20241209,34.86,14150,-20.71,20250321,9030,24.25,20250102,28600,-60.77,20240509,8320,34.86,20241209,4.92,Y,067310,500,331 억,,6802324,N,N,38662,N,00,N
|
|
20250508,140549,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11270,70,2,0.62,5087891765,446515,133.62,11330,11600,11210,14560,7840,11200,11394.67,10.26,0,-10515,11446,11322,11186,11062,10926,11385,11125,331,3360,500,8060,10,1,66271949,7469,-29.81,1.71,12,0.67,-378.00,6585.00,24705,20240426,-54.38,8320,20241209,35.46,14150,-20.35,20250321,9030,24.81,20250102,28600,-60.59,20240509,8320,35.46,20241209,4.92,Y,067310,500,331 억,,6802324,N,N,38662,N,00,N
|
|
20250508,130549,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11270,70,2,0.62,4770324370,418318,125.19,11330,11600,11210,14560,7840,11200,11403.58,10.26,0,-9495,11446,11322,11186,11062,10926,11385,11125,331,3360,500,8060,10,1,66271949,7469,-29.81,1.71,12,0.63,-378.00,6585.00,24705,20240426,-54.38,8320,20241209,35.46,14150,-20.35,20250321,9030,24.81,20250102,28600,-60.59,20240509,8320,35.46,20241209,4.92,Y,067310,500,331 억,,6802324,N,N,38662,N,00,N
|
|
20250508,120547,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11220,20,2,0.18,4102576640,358965,107.42,11330,11600,11210,14560,7840,11200,11428.90,10.26,0,-5843,11446,11322,11186,11062,10926,11385,11125,331,3360,500,8060,10,1,66271949,7436,-29.68,1.70,12,0.54,-378.00,6585.00,24705,20240426,-54.58,8320,20241209,34.86,14150,-20.71,20250321,9030,24.25,20250102,28600,-60.77,20240509,8320,34.86,20241209,4.92,Y,067310,500,331 억,,6802324,N,N,38662,N,00,N
|
|
20250508,110546,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11260,60,2,0.54,3641494190,317946,95.15,11330,11600,11250,14560,7840,11200,11453.18,10.26,0,15766,11446,11322,11186,11062,10926,11385,11125,331,3360,500,8060,10,1,66271949,7462,-29.79,1.71,12,0.48,-378.00,6585.00,24705,20240426,-54.42,8320,20241209,35.34,14150,-20.42,20250321,9030,24.70,20250102,28600,-60.63,20240509,8320,35.34,20241209,4.92,Y,067310,500,331 억,,6802324,N,N,38662,N,00,N
|
|
20250508,100547,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11380,180,2,1.61,2964035135,258048,77.22,11330,11600,11330,14560,7840,11200,11486.37,10.26,0,30673,11446,11322,11186,11062,10926,11385,11125,331,3360,500,8060,10,1,66271949,7542,-30.11,1.73,12,0.39,-378.00,6585.00,24705,20240426,-53.94,8320,20241209,36.78,14150,-19.58,20250321,9030,26.02,20250102,28600,-60.21,20240509,8320,36.78,20241209,4.92,Y,067310,500,331 억,,6802324,N,N,38662,N,00,N
|
|
20250508,090551,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11420,220,2,1.96,375584800,32955,9.86,11330,11460,11330,14560,7840,11200,11396.90,10.26,0,12781,11446,11322,11186,11062,10926,11385,11125,331,3360,500,8060,10,1,66271949,7568,-30.21,1.73,12,0.05,-378.00,6585.00,24705,20240426,-53.77,8320,20241209,37.26,14150,-19.29,20250321,9030,26.47,20250102,28600,-60.07,20240509,8320,37.26,20241209,4.92,Y,067310,500,331 억,,6802324,N,N,38662,N,00,N
|
|
20250502,160542,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11010,130,2,1.19,3207260015,291688,88.92,10890,11140,10760,14140,7620,10880,10995.52,10.16,0,15254,11426,11152,10986,10712,10546,11070,10630,331,3260,500,7830,10,1,66271949,7297,-29.13,1.67,12,0.44,-378.00,6585.00,24705,20240426,-55.43,8320,20241209,32.33,14150,-22.19,20250321,9030,21.93,20250102,28600,-61.50,20240509,8320,32.33,20241209,5.00,Y,067310,500,331 억,,6730669,N,N,38948,N,00,N
|
|
20250502,150548,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11010,130,2,1.19,3065300345,278790,84.99,10890,11140,10760,14140,7620,10880,10995.02,10.16,0,17745,11426,11152,10986,10712,10546,11070,10630,331,3260,500,7830,10,1,66271949,7297,-29.13,1.67,12,0.42,-378.00,6585.00,24705,20240426,-55.43,8320,20241209,32.33,14150,-22.19,20250321,9030,21.93,20250102,28600,-61.50,20240509,8320,32.33,20241209,5.00,Y,067310,500,331 억,,6730669,N,N,56197,N,00,N
|
|
20250502,140547,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11030,150,2,1.38,2462556075,224218,68.36,10890,11130,10760,14140,7620,10880,10982.87,10.16,0,8184,11426,11152,10986,10712,10546,11070,10630,331,3260,500,7830,10,1,66271949,7310,-29.18,1.68,12,0.34,-378.00,6585.00,24705,20240426,-55.35,8320,20241209,32.57,14150,-22.05,20250321,9030,22.15,20250102,28600,-61.43,20240509,8320,32.57,20241209,5.00,Y,067310,500,331 억,,6730669,N,N,56197,N,00,N
|
|
20250502,130547,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10960,80,2,0.74,2166310220,197277,60.14,10890,11130,10760,14140,7620,10880,10981.06,10.16,0,10511,11426,11152,10986,10712,10546,11070,10630,331,3260,500,7830,10,1,66271949,7263,-28.99,1.66,12,0.30,-378.00,6585.00,24705,20240426,-55.64,8320,20241209,31.73,14150,-22.54,20250321,9030,21.37,20250102,28600,-61.68,20240509,8320,31.73,20241209,5.00,Y,067310,500,331 억,,6730669,N,N,56197,N,00,N
|
|
20250502,120546,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10990,110,2,1.01,1911141960,173932,53.03,10890,11130,10760,14140,7620,10880,10987.87,10.16,0,9940,11426,11152,10986,10712,10546,11070,10630,331,3260,500,7830,10,1,66271949,7283,-29.07,1.67,12,0.26,-378.00,6585.00,24705,20240426,-55.52,8320,20241209,32.09,14150,-22.33,20250321,9030,21.71,20250102,28600,-61.57,20240509,8320,32.09,20241209,5.00,Y,067310,500,331 억,,6730669,N,N,56197,N,00,N
|
|
20250502,110547,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10970,90,2,0.83,1744990380,158821,48.42,10890,11130,10760,14140,7620,10880,10987.15,10.16,0,12881,11426,11152,10986,10712,10546,11070,10630,331,3260,500,7830,10,1,66271949,7270,-29.02,1.67,12,0.24,-378.00,6585.00,24705,20240426,-55.60,8320,20241209,31.85,14150,-22.47,20250321,9030,21.48,20250102,28600,-61.64,20240509,8320,31.85,20241209,5.00,Y,067310,500,331 억,,6730669,N,N,56197,N,00,N
|
|
20250502,100545,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11100,220,2,2.02,1225430395,111792,34.08,10890,11130,10760,14140,7620,10880,10961.70,10.16,0,13505,11426,11152,10986,10712,10546,11070,10630,331,3260,500,7830,10,1,66271949,7356,-29.37,1.69,12,0.17,-378.00,6585.00,24705,20240426,-55.07,8320,20241209,33.41,14150,-21.55,20250321,9030,22.92,20250102,28600,-61.19,20240509,8320,33.41,20241209,5.00,Y,067310,500,331 억,,6730669,N,N,56197,N,00,N
|
|
20250502,090547,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10820,-60,5,-0.55,205205980,18912,5.77,10890,10930,10800,14140,7620,10880,10850.57,10.16,0,-6638,11426,11152,10986,10712,10546,11070,10630,331,3260,500,7830,10,1,66271949,7171,-28.62,1.64,12,0.03,-378.00,6585.00,24705,20240426,-56.20,8320,20241209,30.05,14150,-23.53,20250321,9030,19.82,20250102,28600,-62.17,20240509,8320,30.05,20241209,5.00,Y,067310,500,331 억,,6730669,N,N,56197,N,00,N
|