74 lines
33 KiB
CSV
74 lines
33 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
|
|
20250214,160614,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11820,180,2,1.55,23566805340,1982444,233.63,11820,12140,11570,15130,8150,11640,11887.84,12.43,0,-12799,12040,11840,11580,11380,11120,11940,11480,331,3490,500,8380,10,1,66271949,7833,-48.44,1.81,12,2.99,-244.00,6532.00,29492,20240404,-59.92,8320,20241209,42.07,12970,-8.87,20250116,9030,30.90,20250102,34500,-65.74,20240404,8320,42.07,20241209,4.68,N,067310,500,331 억,,8240689,N,N,6486,N,00,N
|
|
20250214,150612,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11760,120,2,1.03,22900371630,1925915,226.97,11820,12140,11570,15130,8150,11640,11890.65,12.43,0,-13561,12040,11840,11580,11380,11120,11940,11480,331,3490,500,8380,10,1,66271949,7794,-48.20,1.80,12,2.91,-244.00,6532.00,29492,20240404,-60.12,8320,20241209,41.35,12970,-9.33,20250116,9030,30.23,20250102,34500,-65.91,20240404,8320,41.35,20241209,4.68,N,067310,500,331 억,,8240689,N,N,10877,N,00,N
|
|
20250214,140613,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11950,310,2,2.66,20176800100,1696150,199.89,11820,12140,11570,15130,8150,11640,11895.65,12.43,0,-17630,12040,11840,11580,11380,11120,11940,11480,331,3490,500,8380,10,1,66271949,7919,-48.98,1.83,12,2.56,-244.00,6532.00,29492,20240404,-59.48,8320,20241209,43.63,12970,-7.86,20250116,9030,32.34,20250102,34500,-65.36,20240404,8320,43.63,20241209,4.68,N,067310,500,331 억,,8240689,N,N,10877,N,00,N
|
|
20250214,130616,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12060,420,2,3.61,17081639650,1439385,169.63,11820,12100,11570,15130,8150,11640,11867.32,12.43,0,-3572,12040,11840,11580,11380,11120,11940,11480,331,3490,500,8380,10,1,66271949,7992,-49.43,1.85,12,2.17,-244.00,6532.00,29492,20240404,-59.11,8320,20241209,44.95,12970,-7.02,20250116,9030,33.55,20250102,34500,-65.04,20240404,8320,44.95,20241209,4.68,N,067310,500,331 억,,8240689,N,N,10877,N,00,N
|
|
20250214,120613,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11960,320,2,2.75,15026848330,1268073,149.44,11820,12100,11570,15130,8150,11640,11850.14,12.43,0,-22234,12040,11840,11580,11380,11120,11940,11480,331,3490,500,8380,10,1,66271949,7926,-49.02,1.83,12,1.91,-244.00,6532.00,29492,20240404,-59.45,8320,20241209,43.75,12970,-7.79,20250116,9030,32.45,20250102,34500,-65.33,20240404,8320,43.75,20241209,4.68,N,067310,500,331 억,,8240689,N,N,10877,N,00,N
|
|
20250214,110611,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11940,300,2,2.58,10852141140,919830,108.40,11820,12000,11570,15130,8150,11640,11797.99,12.43,0,-74125,12040,11840,11580,11380,11120,11940,11480,331,3490,500,8380,10,1,66271949,7913,-48.93,1.83,12,1.39,-244.00,6532.00,29492,20240404,-59.51,8320,20241209,43.51,12970,-7.94,20250116,9030,32.23,20250102,34500,-65.39,20240404,8320,43.51,20241209,4.68,N,067310,500,331 억,,8240689,N,N,10877,N,00,N
|
|
20250214,100612,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11740,100,2,0.86,6414085500,546017,64.35,11820,11930,11570,15130,8150,11640,11747.04,12.43,0,-118520,12040,11840,11580,11380,11120,11940,11480,331,3490,500,8380,10,1,66271949,7780,-48.11,1.80,12,0.82,-244.00,6532.00,29492,20240404,-60.19,8320,20241209,41.11,12970,-9.48,20250116,9030,30.01,20250102,34500,-65.97,20240404,8320,41.11,20241209,4.68,N,067310,500,331 억,,8240689,N,N,10877,N,00,N
|
|
20250214,090615,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11870,230,2,1.98,1814365920,153146,18.05,11820,11930,11770,15130,8150,11640,11847.30,12.43,0,-3261,12040,11840,11580,11380,11120,11940,11480,331,3490,500,8380,10,1,66271949,7866,-48.65,1.82,12,0.23,-244.00,6532.00,29492,20240404,-59.75,8320,20241209,42.67,12970,-8.48,20250116,9030,31.45,20250102,34500,-65.59,20240404,8320,42.67,20241209,4.68,N,067310,500,331 억,,8240689,N,N,10877,N,00,N
|
|
20250213,160608,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11640,240,2,2.11,9625478770,831099,106.60,11500,11780,11320,14820,7980,11400,11581.46,12.44,0,1795,11800,11600,11440,11240,11080,11520,11160,331,3420,500,8200,10,1,66271949,7714,-47.70,1.78,12,1.25,-244.00,6532.00,29492,20240404,-60.53,8320,20241209,39.90,12970,-10.25,20250116,9030,28.90,20250102,34500,-66.26,20240404,8320,39.90,20241209,4.58,N,067310,500,331 억,,8243064,N,N,10802,N,00,N
|
|
20250213,150608,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11560,160,2,1.40,8868972660,765898,98.24,11500,11780,11320,14820,7980,11400,11579.84,12.44,0,-1696,11800,11600,11440,11240,11080,11520,11160,331,3420,500,8200,10,1,66271949,7661,-47.38,1.77,12,1.16,-244.00,6532.00,29492,20240404,-60.80,8320,20241209,38.94,12970,-10.87,20250116,9030,28.02,20250102,34500,-66.49,20240404,8320,38.94,20241209,4.58,N,067310,500,331 억,,8243064,N,N,2803,N,00,N
|
|
20250213,140608,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11610,210,2,1.84,7793421020,673124,86.34,11500,11780,11320,14820,7980,11400,11577.99,12.44,0,-13534,11800,11600,11440,11240,11080,11520,11160,331,3420,500,8200,10,1,66271949,7694,-47.58,1.78,12,1.02,-244.00,6532.00,29492,20240404,-60.63,8320,20241209,39.54,12970,-10.49,20250116,9030,28.57,20250102,34500,-66.35,20240404,8320,39.54,20241209,4.58,N,067310,500,331 억,,8243064,N,N,2803,N,00,N
|
|
20250213,130607,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11570,170,2,1.49,7149940900,617533,79.21,11500,11780,11320,14820,7980,11400,11578.23,12.44,0,-27261,11800,11600,11440,11240,11080,11520,11160,331,3420,500,8200,10,1,66271949,7668,-47.42,1.77,12,0.93,-244.00,6532.00,29492,20240404,-60.77,8320,20241209,39.06,12970,-10.79,20250116,9030,28.13,20250102,34500,-66.46,20240404,8320,39.06,20241209,4.58,N,067310,500,331 억,,8243064,N,N,2803,N,00,N
|
|
20250213,120608,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11560,160,2,1.40,6587804680,568952,72.98,11500,11780,11320,14820,7980,11400,11578.84,12.44,0,-34627,11800,11600,11440,11240,11080,11520,11160,331,3420,500,8200,10,1,66271949,7661,-47.38,1.77,12,0.86,-244.00,6532.00,29492,20240404,-60.80,8320,20241209,38.94,12970,-10.87,20250116,9030,28.02,20250102,34500,-66.49,20240404,8320,38.94,20241209,4.58,N,067310,500,331 억,,8243064,N,N,2803,N,00,N
|
|
20250213,110605,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11670,270,2,2.37,5836935690,504210,64.67,11500,11780,11320,14820,7980,11400,11576.40,12.44,0,-39786,11800,11600,11440,11240,11080,11520,11160,331,3420,500,8200,10,1,66271949,7734,-47.83,1.79,12,0.76,-244.00,6532.00,29492,20240404,-60.43,8320,20241209,40.26,12970,-10.02,20250116,9030,29.24,20250102,34500,-66.17,20240404,8320,40.26,20241209,4.58,N,067310,500,331 억,,8243064,N,N,2803,N,00,N
|
|
20250213,100609,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11530,130,2,1.14,3122901220,271684,34.85,11500,11630,11320,14820,7980,11400,11494.61,12.44,0,-19282,11800,11600,11440,11240,11080,11520,11160,331,3420,500,8200,10,1,66271949,7641,-47.25,1.77,12,0.41,-244.00,6532.00,29492,20240404,-60.90,8320,20241209,38.58,12970,-11.10,20250116,9030,27.69,20250102,34500,-66.58,20240404,8320,38.58,20241209,4.58,N,067310,500,331 억,,8243064,N,N,2803,N,00,N
|
|
20250213,090605,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11540,140,2,1.23,553373560,47982,6.15,11500,11630,11490,14820,7980,11400,11532.94,12.44,0,-5126,11800,11600,11440,11240,11080,11520,11160,331,3420,500,8200,10,1,66271949,7648,-47.30,1.77,12,0.07,-244.00,6532.00,29492,20240404,-60.87,8320,20241209,38.70,12970,-11.03,20250116,9030,27.80,20250102,34500,-66.55,20240404,8320,38.70,20241209,4.58,N,067310,500,331 억,,8243064,N,N,2803,N,00,N
|
|
20250212,160604,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11400,-100,5,-0.87,8854305620,775907,64.25,11530,11640,11280,14950,8050,11500,11411.53,12.44,0,-17755,11960,11730,11520,11290,11080,11625,11185,331,3450,500,8280,10,1,66271949,7555,-46.72,1.75,12,1.17,-244.00,6532.00,29492,20240404,-61.35,8320,20241209,37.02,12970,-12.10,20250116,9030,26.25,20250102,34500,-66.96,20240404,8320,37.02,20241209,4.44,N,067310,500,331 억,,8247355,N,N,2781,N,00,N
|
|
20250212,150604,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11400,-100,5,-0.87,8466223680,741868,61.43,11530,11640,11280,14950,8050,11500,11412.00,12.44,0,-29607,11960,11730,11520,11290,11080,11625,11185,331,3450,500,8280,10,1,66271949,7555,-46.72,1.75,12,1.12,-244.00,6532.00,29492,20240404,-61.35,8320,20241209,37.02,12970,-12.10,20250116,9030,26.25,20250102,34500,-66.96,20240404,8320,37.02,20241209,4.44,N,067310,500,331 억,,8247355,N,N,13351,N,00,N
|
|
20250212,140604,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11360,-140,5,-1.22,7510601870,657784,54.47,11530,11640,11280,14950,8050,11500,11418.00,12.44,0,-46552,11960,11730,11520,11290,11080,11625,11185,331,3450,500,8280,10,1,66271949,7528,-46.56,1.74,12,0.99,-244.00,6532.00,29492,20240404,-61.48,8320,20241209,36.54,12970,-12.41,20250116,9030,25.80,20250102,34500,-67.07,20240404,8320,36.54,20241209,4.44,N,067310,500,331 억,,8247355,N,N,13351,N,00,N
|
|
20250212,130606,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11380,-120,5,-1.04,6948454750,608407,50.38,11530,11640,11280,14950,8050,11500,11420.69,12.44,0,-52962,11960,11730,11520,11290,11080,11625,11185,331,3450,500,8280,10,1,66271949,7542,-46.64,1.74,12,0.92,-244.00,6532.00,29492,20240404,-61.41,8320,20241209,36.78,12970,-12.26,20250116,9030,26.02,20250102,34500,-67.01,20240404,8320,36.78,20241209,4.44,N,067310,500,331 억,,8247355,N,N,13351,N,00,N
|
|
20250212,120604,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11450,-50,5,-0.43,6417789900,561841,46.52,11530,11640,11280,14950,8050,11500,11422.74,12.44,0,-28573,11960,11730,11520,11290,11080,11625,11185,331,3450,500,8280,10,1,66271949,7588,-46.93,1.75,12,0.85,-244.00,6532.00,29492,20240404,-61.18,8320,20241209,37.62,12970,-11.72,20250116,9030,26.80,20250102,34500,-66.81,20240404,8320,37.62,20241209,4.44,N,067310,500,331 억,,8247355,N,N,13351,N,00,N
|
|
20250212,110602,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11410,-90,5,-0.78,4734321110,415713,34.42,11530,11590,11280,14950,8050,11500,11388.35,12.44,0,-15926,11960,11730,11520,11290,11080,11625,11185,331,3450,500,8280,10,1,66271949,7562,-46.76,1.75,12,0.63,-244.00,6532.00,29492,20240404,-61.31,8320,20241209,37.14,12970,-12.03,20250116,9030,26.36,20250102,34500,-66.93,20240404,8320,37.14,20241209,4.44,N,067310,500,331 억,,8247355,N,N,13351,N,00,N
|
|
20250212,100604,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11320,-180,5,-1.57,3421948160,300150,24.85,11530,11590,11280,14950,8050,11500,11400.69,12.44,0,-42159,11960,11730,11520,11290,11080,11625,11185,331,3450,500,8280,10,1,66271949,7502,-46.39,1.73,12,0.45,-244.00,6532.00,29492,20240404,-61.62,8320,20241209,36.06,12970,-12.72,20250116,9030,25.36,20250102,34500,-67.19,20240404,8320,36.06,20241209,4.44,N,067310,500,331 억,,8247355,N,N,13351,N,00,N
|
|
20250212,090607,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11500,0,3,0.00,717808470,62306,5.16,11530,11590,11440,14950,8050,11500,11520.80,12.44,0,4413,11960,11730,11520,11290,11080,11625,11185,331,3450,500,8280,10,1,66271949,7621,-47.13,1.76,12,0.09,-244.00,6532.00,29492,20240404,-61.01,8320,20241209,38.22,12970,-11.33,20250116,9030,27.35,20250102,34500,-66.67,20240404,8320,38.22,20241209,4.44,N,067310,500,331 억,,8247355,N,N,13351,N,00,N
|
|
20250211,160605,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11500,-170,5,-1.46,13786723650,1198150,63.90,11690,11750,11310,15170,8170,11670,11506.68,12.63,0,-133542,12336,12002,11356,11022,10376,12170,11190,331,3500,500,8400,10,1,66271949,7621,-47.13,1.76,12,1.81,-244.00,6532.00,29492,20240404,-61.01,8320,20241209,38.22,12970,-11.33,20250116,9030,27.35,20250102,34500,-66.67,20240404,8320,38.22,20241209,4.53,N,067310,500,331 억,,8371021,N,N,13273,N,00,N
|
|
20250211,150604,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11470,-200,5,-1.71,13250138250,1151456,61.41,11690,11750,11310,15170,8170,11670,11507.29,12.63,0,-138549,12336,12002,11356,11022,10376,12170,11190,331,3500,500,8400,10,1,66271949,7601,-47.01,1.76,12,1.74,-244.00,6532.00,29492,20240404,-61.11,8320,20241209,37.86,12970,-11.57,20250116,9030,27.02,20250102,34500,-66.75,20240404,8320,37.86,20241209,4.53,N,067310,500,331 억,,8371021,N,N,20104,N,00,N
|
|
20250211,140605,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11460,-210,5,-1.80,11447489820,995172,53.08,11690,11750,11310,15170,8170,11670,11503.02,12.63,0,-115688,12336,12002,11356,11022,10376,12170,11190,331,3500,500,8400,10,1,66271949,7595,-46.97,1.75,12,1.50,-244.00,6532.00,29492,20240404,-61.14,8320,20241209,37.74,12970,-11.64,20250116,9030,26.91,20250102,34500,-66.78,20240404,8320,37.74,20241209,4.53,N,067310,500,331 억,,8371021,N,N,20104,N,00,N
|
|
20250211,130604,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11490,-180,5,-1.54,10642044430,925102,49.34,11690,11750,11310,15170,8170,11670,11503.64,12.63,0,-104885,12336,12002,11356,11022,10376,12170,11190,331,3500,500,8400,10,1,66271949,7615,-47.09,1.76,12,1.40,-244.00,6532.00,29492,20240404,-61.04,8320,20241209,38.10,12970,-11.41,20250116,9030,27.24,20250102,34500,-66.70,20240404,8320,38.10,20241209,4.53,N,067310,500,331 억,,8371021,N,N,20104,N,00,N
|
|
20250211,120603,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11470,-200,5,-1.71,9521674530,827258,44.12,11690,11750,11310,15170,8170,11670,11509.92,12.63,0,-104829,12336,12002,11356,11022,10376,12170,11190,331,3500,500,8400,10,1,66271949,7601,-47.01,1.76,12,1.25,-244.00,6532.00,29492,20240404,-61.11,8320,20241209,37.86,12970,-11.57,20250116,9030,27.02,20250102,34500,-66.75,20240404,8320,37.86,20241209,4.53,N,067310,500,331 억,,8371021,N,N,20104,N,00,N
|
|
20250211,110604,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11580,-90,5,-0.77,8406242560,730503,38.96,11690,11750,11310,15170,8170,11670,11507.47,12.63,0,-78299,12336,12002,11356,11022,10376,12170,11190,331,3500,500,8400,10,1,66271949,7674,-47.46,1.77,12,1.10,-244.00,6532.00,29492,20240404,-60.74,8320,20241209,39.18,12970,-10.72,20250116,9030,28.24,20250102,34500,-66.43,20240404,8320,39.18,20241209,4.53,N,067310,500,331 억,,8371021,N,N,20104,N,00,N
|
|
20250211,100605,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11490,-180,5,-1.54,6405746340,558082,29.77,11690,11700,11310,15170,8170,11670,11478.14,12.63,0,-52397,12336,12002,11356,11022,10376,12170,11190,331,3500,500,8400,10,1,66271949,7615,-47.09,1.76,12,0.84,-244.00,6532.00,29492,20240404,-61.04,8320,20241209,38.10,12970,-11.41,20250116,9030,27.24,20250102,34500,-66.70,20240404,8320,38.10,20241209,4.53,N,067310,500,331 억,,8371021,N,N,20104,N,00,N
|
|
20250211,090607,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11550,-120,5,-1.03,1424238510,122831,6.55,11690,11700,11500,15170,8170,11670,11595.10,12.63,0,-10642,12336,12002,11356,11022,10376,12170,11190,331,3500,500,8400,10,1,66271949,7654,-47.34,1.77,12,0.19,-244.00,6532.00,29492,20240404,-60.84,8320,20241209,38.82,12970,-10.95,20250116,9030,27.91,20250102,34500,-66.52,20240404,8320,38.82,20241209,4.53,N,067310,500,331 억,,8371021,N,N,20104,N,00,N
|
|
20250210,160601,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11670,590,2,5.32,20974386660,1855949,71.82,10910,11690,10710,14400,7760,11080,11300.86,12.44,0,104279,12193,11636,10843,10286,9493,11915,10565,331,3320,500,7970,10,1,66271949,7734,-47.83,1.79,12,2.80,-244.00,6532.00,29492,20240404,-60.43,8320,20241209,40.26,12970,-10.02,20250116,9030,29.24,20250102,34500,-66.17,20240404,8320,40.26,20241209,4.54,N,067310,500,331 억,,8245977,N,N,20104,N,00,N
|
|
20250210,150601,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11620,540,2,4.87,19296341200,1711793,66.24,10910,11690,10710,14400,7760,11080,11273.10,12.44,0,58097,12193,11636,10843,10286,9493,11915,10565,331,3320,500,7970,10,1,66271949,7701,-47.62,1.78,12,2.58,-244.00,6532.00,29492,20240404,-60.60,8320,20241209,39.66,12970,-10.41,20250116,9030,28.68,20250102,34500,-66.32,20240404,8320,39.66,20241209,4.54,N,067310,500,331 억,,8245977,N,N,10240,N,00,N
|
|
20250210,140600,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11480,400,2,3.61,13930625390,1249343,48.34,10910,11500,10710,14400,7760,11080,11150.62,12.44,0,7256,12193,11636,10843,10286,9493,11915,10565,331,3320,500,7970,10,1,66271949,7608,-47.05,1.76,12,1.89,-244.00,6532.00,29492,20240404,-61.07,8320,20241209,37.98,12970,-11.49,20250116,9030,27.13,20250102,34500,-66.72,20240404,8320,37.98,20241209,4.54,N,067310,500,331 억,,8245977,N,N,10240,N,00,N
|
|
20250210,130601,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11360,280,2,2.53,12003224380,1080101,41.79,10910,11500,10710,14400,7760,11080,11113.20,12.44,0,-9076,12193,11636,10843,10286,9493,11915,10565,331,3320,500,7970,10,1,66271949,7528,-46.56,1.74,12,1.63,-244.00,6532.00,29492,20240404,-61.48,8320,20241209,36.54,12970,-12.41,20250116,9030,25.80,20250102,34500,-67.07,20240404,8320,36.54,20241209,4.54,N,067310,500,331 억,,8245977,N,N,10240,N,00,N
|
|
20250210,120559,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11220,140,2,1.26,8064398830,733580,28.39,10910,11300,10710,14400,7760,11080,10992.67,12.44,0,-82411,12193,11636,10843,10286,9493,11915,10565,331,3320,500,7970,10,1,66271949,7436,-45.98,1.72,12,1.11,-244.00,6532.00,29492,20240404,-61.96,8320,20241209,34.86,12970,-13.49,20250116,9030,24.25,20250102,34500,-67.48,20240404,8320,34.86,20241209,4.54,N,067310,500,331 억,,8245977,N,N,10240,N,00,N
|
|
20250210,110557,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11130,50,2,0.45,6049742660,553561,21.42,10910,11180,10710,14400,7760,11080,10927.52,12.44,0,-58091,12193,11636,10843,10286,9493,11915,10565,331,3320,500,7970,10,1,66271949,7376,-45.61,1.70,12,0.84,-244.00,6532.00,29492,20240404,-62.26,8320,20241209,33.77,12970,-14.19,20250116,9030,23.26,20250102,34500,-67.74,20240404,8320,33.77,20241209,4.54,N,067310,500,331 억,,8245977,N,N,10240,N,00,N
|
|
20250210,100556,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11020,-60,5,-0.54,4443859070,408636,15.81,10910,11110,10710,14400,7760,11080,10872.55,12.44,0,-62223,12193,11636,10843,10286,9493,11915,10565,331,3320,500,7970,10,1,66271949,7303,-45.16,1.69,12,0.62,-244.00,6532.00,29492,20240404,-62.63,8320,20241209,32.45,12970,-15.03,20250116,9030,22.04,20250102,34500,-68.06,20240404,8320,32.45,20241209,4.54,N,067310,500,331 억,,8245977,N,N,10240,N,00,N
|
|
20250210,090554,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10810,-270,5,-2.44,873351880,80261,3.11,10910,10950,10770,14400,7760,11080,10869.47,12.44,0,-22646,12193,11636,10843,10286,9493,11915,10565,331,3320,500,7970,10,1,66271949,7164,-44.30,1.65,12,0.12,-244.00,6532.00,29492,20240404,-63.35,8320,20241209,29.93,12970,-16.65,20250116,9030,19.71,20250102,34500,-68.67,20240404,8320,29.93,20241209,4.54,N,067310,500,331 억,,8245977,N,N,10240,N,00,N
|
|
20250207,160551,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11080,850,2,8.31,28084151730,2566356,454.80,10190,11400,10050,13290,7170,10230,10943.09,11.86,0,362375,10376,10302,10166,10092,9956,10340,10130,331,3060,500,7360,10,1,66271949,7343,-45.41,1.70,12,3.87,-244.00,6532.00,29492,20240404,-62.43,8320,20241209,33.17,12970,-14.57,20250116,9030,22.70,20250102,34500,-67.88,20240404,8320,33.17,20241209,4.56,N,067310,500,331 억,,7858463,N,N,10240,N,00,N
|
|
20250207,150553,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11100,870,2,8.50,27139515900,2481117,439.70,10190,11400,10050,13290,7170,10230,10938.43,11.86,0,353098,10376,10302,10166,10092,9956,10340,10130,331,3060,500,7360,10,1,66271949,7356,-45.49,1.70,12,3.74,-244.00,6532.00,29492,20240404,-62.36,8320,20241209,33.41,12970,-14.42,20250116,9030,22.92,20250102,34500,-67.83,20240404,8320,33.41,20241209,4.56,N,067310,500,331 억,,7858463,N,N,7776,N,00,N
|
|
20250207,140551,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11100,870,2,8.50,24762622830,2267721,401.88,10190,11400,10050,13290,7170,10230,10919.61,11.86,0,293387,10376,10302,10166,10092,9956,10340,10130,331,3060,500,7360,10,1,66271949,7356,-45.49,1.70,12,3.42,-244.00,6532.00,29492,20240404,-62.36,8320,20241209,33.41,12970,-14.42,20250116,9030,22.92,20250102,34500,-67.83,20240404,8320,33.41,20241209,4.56,N,067310,500,331 억,,7858463,N,N,7776,N,00,N
|
|
20250207,130551,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11050,820,2,8.02,22449042380,2056857,364.51,10190,11400,10050,13290,7170,10230,10914.25,11.86,0,246034,10376,10302,10166,10092,9956,10340,10130,331,3060,500,7360,10,1,66271949,7323,-45.29,1.69,12,3.10,-244.00,6532.00,29492,20240404,-62.53,8320,20241209,32.81,12970,-14.80,20250116,9030,22.37,20250102,34500,-67.97,20240404,8320,32.81,20241209,4.56,N,067310,500,331 억,,7858463,N,N,7776,N,00,N
|
|
20250207,120551,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11040,810,2,7.92,16120675240,1487034,263.53,10190,11400,10050,13290,7170,10230,10840.82,11.86,0,113564,10376,10302,10166,10092,9956,10340,10130,331,3060,500,7360,10,1,66271949,7316,-45.25,1.69,12,2.24,-244.00,6532.00,29492,20240404,-62.57,8320,20241209,32.69,12970,-14.88,20250116,9030,22.26,20250102,34500,-68.00,20240404,8320,32.69,20241209,4.56,N,067310,500,331 억,,7858463,N,N,7776,N,00,N
|
|
20250207,110549,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10430,200,2,1.96,2687346760,262239,46.47,10190,10450,10050,13290,7170,10230,10247.70,11.86,0,-10633,10376,10302,10166,10092,9956,10340,10130,331,3060,500,7360,10,1,66271949,6912,-42.75,1.60,12,0.40,-244.00,6532.00,29492,20240404,-64.63,8320,20241209,25.36,12970,-19.58,20250116,9030,15.50,20250102,34500,-69.77,20240404,8320,25.36,20241209,4.56,N,067310,500,331 억,,7858463,N,N,7776,N,00,N
|
|
20250207,100551,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10170,-60,5,-0.59,1276849250,125675,22.27,10190,10280,10050,13290,7170,10230,10159.93,11.86,0,-19674,10376,10302,10166,10092,9956,10340,10130,331,3060,500,7360,10,1,66271949,6740,-41.68,1.56,12,0.19,-244.00,6532.00,29492,20240404,-65.52,8320,20241209,22.24,12970,-21.59,20250116,9030,12.62,20250102,34500,-70.52,20240404,8320,22.24,20241209,4.56,N,067310,500,331 억,,7858463,N,N,7776,N,00,N
|
|
20250207,090554,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10060,-170,5,-1.66,307212770,30377,5.38,10190,10190,10050,13290,7170,10230,10113.33,11.86,0,-10965,10376,10302,10166,10092,9956,10340,10130,331,3060,500,7360,10,1,66271949,6667,-41.23,1.54,12,0.05,-244.00,6532.00,29492,20240404,-65.89,8320,20241209,20.91,12970,-22.44,20250116,9030,11.41,20250102,34500,-70.84,20240404,8320,20.91,20241209,4.56,N,067310,500,331 억,,7858463,N,N,7776,N,00,N
|
|
20250206,160537,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10230,200,2,1.99,5650367200,556167,86.53,10210,10240,10030,13030,7030,10030,10159.26,11.62,0,128402,10276,10152,10046,9922,9816,10215,9985,331,3000,500,7220,10,1,66271949,6780,-41.93,1.57,12,0.84,-244.00,6532.00,29492,20240404,-65.31,8320,20241209,22.96,12970,-21.13,20250116,9030,13.29,20250102,34500,-70.35,20240404,8320,22.96,20241209,4.55,N,067310,500,331 억,,7701179,N,N,7776,N,00,N
|
|
20250206,150539,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10180,150,2,1.50,5074188700,499753,77.75,10210,10240,10030,13030,7030,10030,10153.39,11.62,0,107530,10276,10152,10046,9922,9816,10215,9985,331,3000,500,7220,10,1,66271949,6746,-41.72,1.56,12,0.75,-244.00,6532.00,29492,20240404,-65.48,8320,20241209,22.36,12970,-21.51,20250116,9030,12.74,20250102,34500,-70.49,20240404,8320,22.36,20241209,4.55,N,067310,500,331 억,,7701179,N,N,5053,N,00,N
|
|
20250206,140541,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10170,140,2,1.40,4080040360,401977,62.54,10210,10240,10030,13030,7030,10030,10149.93,11.62,0,74310,10276,10152,10046,9922,9816,10215,9985,331,3000,500,7220,10,1,66271949,6740,-41.68,1.56,12,0.61,-244.00,6532.00,29492,20240404,-65.52,8320,20241209,22.24,12970,-21.59,20250116,9030,12.62,20250102,34500,-70.52,20240404,8320,22.24,20241209,4.55,N,067310,500,331 억,,7701179,N,N,5053,N,00,N
|
|
20250206,130539,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10210,180,2,1.79,3647083350,359335,55.91,10210,10240,10030,13030,7030,10030,10149.54,11.62,0,66870,10276,10152,10046,9922,9816,10215,9985,331,3000,500,7220,10,1,66271949,6766,-41.84,1.56,12,0.54,-244.00,6532.00,29492,20240404,-65.38,8320,20241209,22.72,12970,-21.28,20250116,9030,13.07,20250102,34500,-70.41,20240404,8320,22.72,20241209,4.55,N,067310,500,331 억,,7701179,N,N,5053,N,00,N
|
|
20250206,120536,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10180,150,2,1.50,3271655970,322397,50.16,10210,10240,10030,13030,7030,10030,10147.91,11.62,0,61628,10276,10152,10046,9922,9816,10215,9985,331,3000,500,7220,10,1,66271949,6746,-41.72,1.56,12,0.49,-244.00,6532.00,29492,20240404,-65.48,8320,20241209,22.36,12970,-21.51,20250116,9030,12.74,20250102,34500,-70.49,20240404,8320,22.36,20241209,4.55,N,067310,500,331 억,,7701179,N,N,5053,N,00,N
|
|
20250206,110531,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10180,150,2,1.50,2358400860,232902,36.23,10210,10210,10030,13030,7030,10030,10126.15,11.62,0,15411,10276,10152,10046,9922,9816,10215,9985,331,3000,500,7220,10,1,66271949,6746,-41.72,1.56,12,0.35,-244.00,6532.00,29492,20240404,-65.48,8320,20241209,22.36,12970,-21.51,20250116,9030,12.74,20250102,34500,-70.49,20240404,8320,22.36,20241209,4.55,N,067310,500,331 억,,7701179,N,N,5053,N,00,N
|
|
20250206,100534,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10130,100,2,1.00,1576660320,155593,24.21,10210,10210,10030,13030,7030,10030,10133.23,11.62,0,-11378,10276,10152,10046,9922,9816,10215,9985,331,3000,500,7220,10,1,66271949,6713,-41.52,1.55,12,0.23,-244.00,6532.00,29492,20240404,-65.65,8320,20241209,21.75,12970,-21.90,20250116,9030,12.18,20250102,34500,-70.64,20240404,8320,21.75,20241209,4.55,N,067310,500,331 억,,7701179,N,N,5053,N,00,N
|
|
20250206,090540,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10160,130,2,1.30,262323190,25772,4.01,10210,10210,10110,13030,7030,10030,10178.61,11.62,0,-1082,10276,10152,10046,9922,9816,10215,9985,331,3000,500,7220,10,1,66271949,6733,-41.64,1.56,12,0.04,-244.00,6532.00,29492,20240404,-65.55,8320,20241209,22.12,12970,-21.67,20250116,9030,12.51,20250102,34500,-70.55,20240404,8320,22.12,20241209,4.55,N,067310,500,331 억,,7701179,N,N,5053,N,00,N
|
|
20250205,160532,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10030,190,2,1.93,6429851950,640933,84.28,9970,10170,9940,12790,6890,9840,10032.03,11.55,0,43818,10220,10030,9820,9630,9420,10125,9725,331,2950,500,7080,10,1,66271949,6647,-41.11,1.54,12,0.97,-244.00,6532.00,29492,20240404,-65.99,8320,20241209,20.55,12970,-22.67,20250116,9030,11.07,20250102,34500,-70.93,20240404,8320,20.55,20241209,4.64,N,067310,500,331 억,,7653940,N,N,5053,N,00,N
|
|
20250205,150535,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10040,200,2,2.03,6182465470,616269,81.04,9970,10170,9940,12790,6890,9840,10032.10,11.55,0,39975,10220,10030,9820,9630,9420,10125,9725,331,2950,500,7080,10,1,66271949,6654,-41.15,1.54,12,0.93,-244.00,6532.00,29492,20240404,-65.96,8320,20241209,20.67,12970,-22.59,20250116,9030,11.18,20250102,34500,-70.90,20240404,8320,20.67,20241209,4.64,N,067310,500,331 억,,7653940,N,N,10067,N,00,N
|
|
20250205,140535,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10060,220,2,2.24,5082610390,507395,66.72,9970,10140,9940,12790,6890,9840,10017.08,11.55,0,28531,10220,10030,9820,9630,9420,10125,9725,331,2950,500,7080,10,1,66271949,6667,-41.23,1.54,12,0.77,-244.00,6532.00,29492,20240404,-65.89,8320,20241209,20.91,12970,-22.44,20250116,9030,11.41,20250102,34500,-70.84,20240404,8320,20.91,20241209,4.64,N,067310,500,331 억,,7653940,N,N,10067,N,00,N
|
|
20250205,130534,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10010,170,2,1.73,4324378990,431756,56.77,9970,10140,9940,12790,6890,9840,10015.81,11.55,0,16767,10220,10030,9820,9630,9420,10125,9725,331,2950,500,7080,10,1,66271949,6634,-41.02,1.53,12,0.65,-244.00,6532.00,29492,20240404,-66.06,8320,20241209,20.31,12970,-22.82,20250116,9030,10.85,20250102,34500,-70.99,20240404,8320,20.31,20241209,4.64,N,067310,500,331 억,,7653940,N,N,10067,N,00,N
|
|
20250205,120534,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10080,240,2,2.44,3853195730,384712,50.59,9970,10140,9940,12790,6890,9840,10015.81,11.55,0,36780,10220,10030,9820,9630,9420,10125,9725,331,2950,500,7080,10,1,66271949,6680,-41.31,1.54,12,0.58,-244.00,6532.00,29492,20240404,-65.82,8320,20241209,21.15,12970,-22.28,20250116,9030,11.63,20250102,34500,-70.78,20240404,8320,21.15,20241209,4.64,N,067310,500,331 억,,7653940,N,N,10067,N,00,N
|
|
20250205,110533,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9970,130,2,1.32,2871217230,286728,37.70,9970,10140,9940,12790,6890,9840,10013.76,11.55,0,-14008,10220,10030,9820,9630,9420,10125,9725,331,2950,500,7080,10,1,66271949,6607,-40.86,1.53,12,0.43,-244.00,6532.00,29492,20240404,-66.19,8320,20241209,19.83,12970,-23.13,20250116,9030,10.41,20250102,34500,-71.10,20240404,8320,19.83,20241209,4.64,N,067310,500,331 억,,7653940,N,N,10067,N,00,N
|
|
20250205,100538,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10010,170,2,1.73,1931268460,192703,25.34,9970,10140,9940,12790,6890,9840,10022.04,11.55,0,12820,10220,10030,9820,9630,9420,10125,9725,331,2950,500,7080,10,1,66271949,6634,-41.02,1.53,12,0.29,-244.00,6532.00,29492,20240404,-66.06,8320,20241209,20.31,12970,-22.82,20250116,9030,10.85,20250102,34500,-70.99,20240404,8320,20.31,20241209,4.64,N,067310,500,331 억,,7653940,N,N,10067,N,00,N
|
|
20250205,090541,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10000,160,2,1.63,614146050,61047,8.03,9970,10140,9970,12790,6890,9840,10060.38,11.55,0,9673,10220,10030,9820,9630,9420,10125,9725,331,2950,500,7080,10,1,66271949,6627,-40.98,1.53,12,0.09,-244.00,6532.00,29492,20240404,-66.09,8320,20241209,20.19,12970,-22.90,20250116,9030,10.74,20250102,34500,-71.01,20240404,8320,20.19,20241209,4.64,N,067310,500,331 억,,7653940,N,N,10067,N,00,N
|
|
20250204,160528,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9840,340,2,3.58,7441067680,756007,58.38,9610,10010,9610,12350,6650,9500,9842.62,11.48,0,55346,10213,9856,9643,9286,9073,9750,9180,331,2850,500,6840,10,1,66271949,6521,-40.33,1.51,12,1.14,-244.00,6532.00,29492,20240404,-66.64,8320,20241209,18.27,12970,-24.13,20250116,9030,8.97,20250102,34500,-71.48,20240404,8320,18.27,20241209,4.49,N,067310,500,331 억,,7607657,N,N,10067,N,00,N
|
|
20250204,150528,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9810,310,2,3.26,7147608810,726115,56.07,9610,10010,9610,12350,6650,9500,9843.66,11.48,0,49462,10213,9856,9643,9286,9073,9750,9180,331,2850,500,6840,10,1,66271949,6501,-40.20,1.50,12,1.10,-244.00,6532.00,29492,20240404,-66.74,8320,20241209,17.91,12970,-24.36,20250116,9030,8.64,20250102,34500,-71.57,20240404,8320,17.91,20241209,4.49,N,067310,500,331 억,,7607657,N,N,24906,N,00,N
|
|
20250204,140528,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9820,320,2,3.37,6359668530,645798,49.87,9610,10010,9610,12350,6650,9500,9847.79,11.48,0,39582,10213,9856,9643,9286,9073,9750,9180,331,2850,500,6840,10,1,66271949,6508,-40.25,1.50,12,0.97,-244.00,6532.00,29492,20240404,-66.70,8320,20241209,18.03,12970,-24.29,20250116,9030,8.75,20250102,34500,-71.54,20240404,8320,18.03,20241209,4.49,N,067310,500,331 억,,7607657,N,N,24906,N,00,N
|
|
20250204,130529,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9960,460,2,4.84,5652767610,574222,44.34,9610,10010,9610,12350,6650,9500,9844.25,11.48,0,73588,10213,9856,9643,9286,9073,9750,9180,331,2850,500,6840,10,1,66271949,6601,-40.82,1.52,12,0.87,-244.00,6532.00,29492,20240404,-66.23,8320,20241209,19.71,12970,-23.21,20250116,9030,10.30,20250102,34500,-71.13,20240404,8320,19.71,20241209,4.49,N,067310,500,331 억,,7607657,N,N,24906,N,00,N
|
|
20250204,120533,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9860,360,2,3.79,4052049050,413087,31.90,9610,9950,9610,12350,6650,9500,9809.23,11.48,0,-10407,10213,9856,9643,9286,9073,9750,9180,331,2850,500,6840,10,1,66271949,6534,-40.41,1.51,12,0.62,-244.00,6532.00,29492,20240404,-66.57,8320,20241209,18.51,12970,-23.98,20250116,9030,9.19,20250102,34500,-71.42,20240404,8320,18.51,20241209,4.49,N,067310,500,331 억,,7607657,N,N,24906,N,00,N
|
|
20250204,110522,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9830,330,2,3.47,3785061330,385987,29.81,9610,9950,9610,12350,6650,9500,9806.23,11.48,0,-11356,10213,9856,9643,9286,9073,9750,9180,331,2850,500,6840,10,1,66271949,6515,-40.29,1.50,12,0.58,-244.00,6532.00,29492,20240404,-66.67,8320,20241209,18.15,12970,-24.21,20250116,9030,8.86,20250102,34500,-71.51,20240404,8320,18.15,20241209,4.49,N,067310,500,331 억,,7607657,N,N,24906,N,00,N
|
|
20250204,100527,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9870,370,2,3.89,3070222410,313360,24.20,9610,9950,9610,12350,6650,9500,9797.80,11.48,0,-13094,10213,9856,9643,9286,9073,9750,9180,331,2850,500,6840,10,1,66271949,6541,-40.45,1.51,12,0.47,-244.00,6532.00,29492,20240404,-66.53,8320,20241209,18.63,12970,-23.90,20250116,9030,9.30,20250102,34500,-71.39,20240404,8320,18.63,20241209,4.49,N,067310,500,331 억,,7607657,N,N,24906,N,00,N
|
|
20250204,090526,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,9640,140,2,1.47,668537040,68959,5.33,9610,9800,9610,12350,6650,9500,9694.84,11.48,0,-233,10213,9856,9643,9286,9073,9750,9180,331,2850,500,6840,10,1,66271949,6389,-39.51,1.48,12,0.10,-244.00,6532.00,29492,20240404,-67.31,8320,20241209,15.87,12970,-25.67,20250116,9030,6.76,20250102,34500,-72.06,20240404,8320,15.87,20241209,4.49,N,067310,500,331 억,,7607657,N,N,24906,N,00,N
|