KissMeData/003200/price/prices-20230901.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
20230927,160141,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9090,90,2,1.00,194888450,21586,42.56,9060,9110,8910,11700,6300,9000,9028.46,7.78,0,1097,9446,9222,9036,8812,8626,9130,8720,120,2700,500,6300,10,1,23280000,2116,1.91,0.24,12,0.09,4761.00,37266.00,14200,20230220,-35.99,8840,20230817,2.83,14200,-35.99,20230220,8840,2.83,20230817,142000,-93.60,20230220,8840,2.83,20230817,0.73,N,003200,500,120 억,,1810450,N,N,1,N,00,N
20230927,150143,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9070,70,2,0.78,181381100,20100,39.63,9060,9070,8910,11700,6300,9000,9023.94,7.78,0,907,9446,9222,9036,8812,8626,9130,8720,120,2700,500,6300,10,1,23280000,2111,1.91,0.24,12,0.09,4761.00,37266.00,14200,20230220,-36.13,8840,20230817,2.60,14200,-36.13,20230220,8840,2.60,20230817,142000,-93.61,20230220,8840,2.60,20230817,0.73,N,003200,500,120 억,,1810450,N,N,1,N,00,N
20230927,140142,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9020,20,2,0.22,65358460,7277,14.35,9060,9060,8910,11700,6300,9000,8981.51,7.78,0,164,9446,9222,9036,8812,8626,9130,8720,120,2700,500,6300,10,1,23280000,2100,1.89,0.24,12,0.03,4761.00,37266.00,14200,20230220,-36.48,8840,20230817,2.04,14200,-36.48,20230220,8840,2.04,20230817,142000,-93.65,20230220,8840,2.04,20230817,0.73,N,003200,500,120 억,,1810450,N,N,1,N,00,N
20230927,130141,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9010,10,2,0.11,62666420,6978,13.76,9060,9060,8910,11700,6300,9000,8980.57,7.78,0,105,9446,9222,9036,8812,8626,9130,8720,120,2700,500,6300,10,1,23280000,2098,1.89,0.24,12,0.03,4761.00,37266.00,14200,20230220,-36.55,8840,20230817,1.92,14200,-36.55,20230220,8840,1.92,20230817,142000,-93.65,20230220,8840,1.92,20230817,0.73,N,003200,500,120 억,,1810450,N,N,1,N,00,N
20230927,120142,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9010,10,2,0.11,60918450,6784,13.37,9060,9060,8910,11700,6300,9000,8979.72,7.78,0,32,9446,9222,9036,8812,8626,9130,8720,120,2700,500,6300,10,1,23280000,2098,1.89,0.24,12,0.03,4761.00,37266.00,14200,20230220,-36.55,8840,20230817,1.92,14200,-36.55,20230220,8840,1.92,20230817,142000,-93.65,20230220,8840,1.92,20230817,0.73,N,003200,500,120 억,,1810450,N,N,1,N,00,N
20230927,110141,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9020,20,2,0.22,45209730,5037,9.93,9060,9060,8910,11700,6300,9000,8975.53,7.78,0,-144,9446,9222,9036,8812,8626,9130,8720,120,2700,500,6300,10,1,23280000,2100,1.89,0.24,12,0.02,4761.00,37266.00,14200,20230220,-36.48,8840,20230817,2.04,14200,-36.48,20230220,8840,2.04,20230817,142000,-93.65,20230220,8840,2.04,20230817,0.73,N,003200,500,120 억,,1810450,N,N,1,N,00,N
20230927,100141,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9050,50,2,0.56,15868750,1771,3.49,9060,9060,8910,11700,6300,9000,8960.33,7.78,0,-264,9446,9222,9036,8812,8626,9130,8720,120,2700,500,6300,10,1,23280000,2107,1.90,0.24,12,0.01,4761.00,37266.00,14200,20230220,-36.27,8840,20230817,2.38,14200,-36.27,20230220,8840,2.38,20230817,142000,-93.63,20230220,8840,2.38,20230817,0.73,N,003200,500,120 억,,1810450,N,N,1,N,00,N
20230927,090143,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8970,-30,5,-0.33,395500,44,0.09,9060,9060,8970,11700,6300,9000,8988.64,7.78,0,-43,9446,9222,9036,8812,8626,9130,8720,120,2700,500,6300,10,1,23280000,2088,1.88,0.24,12,0.00,4761.00,37266.00,14200,20230220,-36.83,8840,20230817,1.47,14200,-36.83,20230220,8840,1.47,20230817,142000,-93.68,20230220,8840,1.47,20230817,0.73,N,003200,500,120 억,,1810450,N,N,1,N,00,N
20230926,160142,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9000,-230,5,-2.49,454385510,50723,220.30,9260,9260,8850,11990,6470,9230,8958.17,7.80,0,-6321,9390,9310,9150,9070,8910,9350,9110,120,2760,500,6460,10,1,23280000,2095,1.89,0.24,12,0.22,4761.00,37266.00,14200,20230220,-36.62,8840,20230817,1.81,14200,-36.62,20230220,8840,1.81,20230817,142000,-93.66,20230220,8840,1.81,20230817,0.73,N,003200,500,120 억,,1816376,N,N,1,N,00,N
20230926,150143,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8980,-250,5,-2.71,414619320,46311,201.14,9260,9260,8850,11990,6470,9230,8952.93,7.80,0,-5316,9390,9310,9150,9070,8910,9350,9110,120,2760,500,6460,10,1,23280000,2091,1.89,0.24,12,0.20,4761.00,37266.00,14200,20230220,-36.76,8840,20230817,1.58,14200,-36.76,20230220,8840,1.58,20230817,142000,-93.68,20230220,8840,1.58,20230817,0.73,N,003200,500,120 억,,1816376,N,N,8,N,00,N
20230926,140140,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8990,-240,5,-2.60,360179350,40219,174.68,9260,9260,8850,11990,6470,9230,8955.45,7.80,0,-5698,9390,9310,9150,9070,8910,9350,9110,120,2760,500,6460,10,1,23280000,2093,1.89,0.24,12,0.17,4761.00,37266.00,14200,20230220,-36.69,8840,20230817,1.70,14200,-36.69,20230220,8840,1.70,20230817,142000,-93.67,20230220,8840,1.70,20230817,0.73,N,003200,500,120 억,,1816376,N,N,8,N,00,N
20230926,130141,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8970,-260,5,-2.82,277109520,30922,134.30,9260,9260,8850,11990,6470,9230,8961.57,7.80,0,-4634,9390,9310,9150,9070,8910,9350,9110,120,2760,500,6460,10,1,23280000,2088,1.88,0.24,12,0.13,4761.00,37266.00,14200,20230220,-36.83,8840,20230817,1.47,14200,-36.83,20230220,8840,1.47,20230817,142000,-93.68,20230220,8840,1.47,20230817,0.73,N,003200,500,120 억,,1816376,N,N,8,N,00,N
20230926,120141,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8890,-340,5,-3.68,181141190,20144,87.49,9260,9260,8890,11990,6470,9230,8992.31,7.80,0,-3294,9390,9310,9150,9070,8910,9350,9110,120,2760,500,6460,10,1,23280000,2070,1.87,0.24,12,0.09,4761.00,37266.00,14200,20230220,-37.39,8840,20230817,0.57,14200,-37.39,20230220,8840,0.57,20230817,142000,-93.74,20230220,8840,0.57,20230817,0.73,N,003200,500,120 억,,1816376,N,N,8,N,00,N
20230926,110141,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9070,-160,5,-1.73,32457480,3569,15.50,9260,9260,9060,11990,6470,9230,9094.28,7.80,0,-1655,9390,9310,9150,9070,8910,9350,9110,120,2760,500,6460,10,1,23280000,2111,1.91,0.24,12,0.02,4761.00,37266.00,14200,20230220,-36.13,8840,20230817,2.60,14200,-36.13,20230220,8840,2.60,20230817,142000,-93.61,20230220,8840,2.60,20230817,0.73,N,003200,500,120 억,,1816376,N,N,8,N,00,N
20230926,100141,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9070,-160,5,-1.73,27151130,2985,12.96,9260,9260,9060,11990,6470,9230,9095.86,7.80,0,-1365,9390,9310,9150,9070,8910,9350,9110,120,2760,500,6460,10,1,23280000,2111,1.91,0.24,12,0.01,4761.00,37266.00,14200,20230220,-36.13,8840,20230817,2.60,14200,-36.13,20230220,8840,2.60,20230817,142000,-93.61,20230220,8840,2.60,20230817,0.73,N,003200,500,120 억,,1816376,N,N,8,N,00,N
20230926,090141,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9190,-40,5,-0.43,92260,10,0.04,9260,9260,9190,11990,6470,9230,9226.00,7.80,0,-5,9390,9310,9150,9070,8910,9350,9110,120,2760,500,6460,10,1,23280000,2139,1.93,0.25,12,0.00,4761.00,37266.00,14200,20230220,-35.28,8840,20230817,3.96,14200,-35.28,20230220,8840,3.96,20230817,142000,-93.53,20230220,8840,3.96,20230817,0.73,N,003200,500,120 억,,1816376,N,N,8,N,00,N
20230925,160141,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9230,100,2,1.10,208448070,23023,148.02,9120,9230,8990,11860,6400,9130,9053.91,7.84,0,-8623,9323,9226,9153,9056,8983,9190,9020,120,2730,500,6390,10,1,23280000,2149,1.94,0.25,12,0.10,4761.00,37266.00,14200,20230220,-35.00,8840,20230817,4.41,14200,-35.00,20230220,8840,4.41,20230817,142000,-93.50,20230220,8840,4.41,20230817,0.73,N,003200,500,120 억,,1825065,N,N,8,N,00,N
20230925,150141,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9020,-110,5,-1.20,162180470,17972,115.55,9120,9120,8990,11860,6400,9130,9024.06,7.84,0,-7110,9323,9226,9153,9056,8983,9190,9020,120,2730,500,6390,10,1,23280000,2100,1.89,0.24,12,0.08,4761.00,37266.00,14200,20230220,-36.48,8840,20230817,2.04,14200,-36.48,20230220,8840,2.04,20230817,142000,-93.65,20230220,8840,2.04,20230817,0.73,N,003200,500,120 억,,1825065,N,N,0,N,00,N
20230925,140140,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9010,-120,5,-1.31,127613540,14133,90.86,9120,9120,9000,11860,6400,9130,9029.47,7.84,0,-6593,9323,9226,9153,9056,8983,9190,9020,120,2730,500,6390,10,1,23280000,2098,1.89,0.24,12,0.06,4761.00,37266.00,14200,20230220,-36.55,8840,20230817,1.92,14200,-36.55,20230220,8840,1.92,20230817,142000,-93.65,20230220,8840,1.92,20230817,0.73,N,003200,500,120 억,,1825065,N,N,0,N,00,N
20230925,130140,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9020,-110,5,-1.20,108860800,12052,77.48,9120,9120,9000,11860,6400,9130,9032.59,7.84,0,-6103,9323,9226,9153,9056,8983,9190,9020,120,2730,500,6390,10,1,23280000,2100,1.89,0.24,12,0.05,4761.00,37266.00,14200,20230220,-36.48,8840,20230817,2.04,14200,-36.48,20230220,8840,2.04,20230817,142000,-93.65,20230220,8840,2.04,20230817,0.73,N,003200,500,120 억,,1825065,N,N,0,N,00,N
20230925,120141,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9070,-60,5,-0.66,79993160,8853,56.92,9120,9120,9010,11860,6400,9130,9035.71,7.84,0,-4839,9323,9226,9153,9056,8983,9190,9020,120,2730,500,6390,10,1,23280000,2111,1.91,0.24,12,0.04,4761.00,37266.00,14200,20230220,-36.13,8840,20230817,2.60,14200,-36.13,20230220,8840,2.60,20230817,142000,-93.61,20230220,8840,2.60,20230817,0.73,N,003200,500,120 억,,1825065,N,N,0,N,00,N
20230925,110140,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9010,-120,5,-1.31,68550990,7586,48.77,9120,9120,9010,11860,6400,9130,9036.51,7.84,0,-4330,9323,9226,9153,9056,8983,9190,9020,120,2730,500,6390,10,1,23280000,2098,1.89,0.24,12,0.03,4761.00,37266.00,14200,20230220,-36.55,8840,20230817,1.92,14200,-36.55,20230220,8840,1.92,20230817,142000,-93.65,20230220,8840,1.92,20230817,0.73,N,003200,500,120 억,,1825065,N,N,0,N,00,N
20230925,100140,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9020,-110,5,-1.20,49991030,5529,35.55,9120,9120,9010,11860,6400,9130,9041.60,7.84,0,-3621,9323,9226,9153,9056,8983,9190,9020,120,2730,500,6390,10,1,23280000,2100,1.89,0.24,12,0.02,4761.00,37266.00,14200,20230220,-36.48,8840,20230817,2.04,14200,-36.48,20230220,8840,2.04,20230817,142000,-93.65,20230220,8840,2.04,20230817,0.73,N,003200,500,120 억,,1825065,N,N,0,N,00,N
20230925,090141,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9100,-30,5,-0.33,400860,44,0.28,9120,9120,9100,11860,6400,9130,9110.45,7.84,0,-39,9323,9226,9153,9056,8983,9190,9020,120,2730,500,6390,10,1,23280000,2118,1.91,0.24,12,0.00,4761.00,37266.00,14200,20230220,-35.92,8840,20230817,2.94,14200,-35.92,20230220,8840,2.94,20230817,142000,-93.59,20230220,8840,2.94,20230817,0.73,N,003200,500,120 억,,1825065,N,N,0,N,00,N
20230922,160143,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9130,-130,5,-1.40,141899360,15554,120.30,9250,9250,9080,12030,6490,9260,9123.01,7.86,0,-4340,9353,9306,9213,9166,9073,9330,9190,120,2770,500,6480,10,1,23280000,2125,1.92,0.24,12,0.07,4761.00,37266.00,14200,20230220,-35.70,8840,20230817,3.28,14200,-35.70,20230220,8840,3.28,20230817,142000,-93.57,20230220,8840,3.28,20230817,0.73,N,003200,500,120 억,,1828831,N,N,0,N,00,N
20230922,150142,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9120,-140,5,-1.51,121979970,13368,103.40,9250,9250,9080,12030,6490,9260,9124.77,7.86,0,-3511,9353,9306,9213,9166,9073,9330,9190,120,2770,500,6480,10,1,23280000,2123,1.92,0.24,12,0.06,4761.00,37266.00,14200,20230220,-35.77,8840,20230817,3.17,14200,-35.77,20230220,8840,3.17,20230817,142000,-93.58,20230220,8840,3.17,20230817,0.73,N,003200,500,120 억,,1828831,N,N,0,N,00,N
20230922,140142,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9130,-130,5,-1.40,86250970,9443,73.04,9250,9250,9080,12030,6490,9260,9133.85,7.86,0,-3158,9353,9306,9213,9166,9073,9330,9190,120,2770,500,6480,10,1,23280000,2125,1.92,0.24,12,0.04,4761.00,37266.00,14200,20230220,-35.70,8840,20230817,3.28,14200,-35.70,20230220,8840,3.28,20230817,142000,-93.57,20230220,8840,3.28,20230817,0.73,N,003200,500,120 억,,1828831,N,N,0,N,00,N
20230922,130138,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9150,-110,5,-1.19,69851960,7648,59.15,9250,9250,9080,12030,6490,9260,9133.36,7.86,0,-2629,9353,9306,9213,9166,9073,9330,9190,120,2770,500,6480,10,1,23280000,2130,1.92,0.25,12,0.03,4761.00,37266.00,14200,20230220,-35.56,8840,20230817,3.51,14200,-35.56,20230220,8840,3.51,20230817,142000,-93.56,20230220,8840,3.51,20230817,0.73,N,003200,500,120 억,,1828831,N,N,0,N,00,N
20230922,120138,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9150,-110,5,-1.19,62017850,6792,52.53,9250,9250,9080,12030,6490,9260,9131.01,7.86,0,-2410,9353,9306,9213,9166,9073,9330,9190,120,2770,500,6480,10,1,23280000,2130,1.92,0.25,12,0.03,4761.00,37266.00,14200,20230220,-35.56,8840,20230817,3.51,14200,-35.56,20230220,8840,3.51,20230817,142000,-93.56,20230220,8840,3.51,20230817,0.73,N,003200,500,120 억,,1828831,N,N,0,N,00,N
20230922,110138,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9150,-110,5,-1.19,40548770,4443,34.36,9250,9250,9080,12030,6490,9260,9126.44,7.86,0,-2018,9353,9306,9213,9166,9073,9330,9190,120,2770,500,6480,10,1,23280000,2130,1.92,0.25,12,0.02,4761.00,37266.00,14200,20230220,-35.56,8840,20230817,3.51,14200,-35.56,20230220,8840,3.51,20230817,142000,-93.56,20230220,8840,3.51,20230817,0.73,N,003200,500,120 억,,1828831,N,N,0,N,00,N
20230922,100137,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9180,-80,5,-0.86,29258020,3206,24.80,9250,9250,9080,12030,6490,9260,9126.02,7.86,0,-1728,9353,9306,9213,9166,9073,9330,9190,120,2770,500,6480,10,1,23280000,2137,1.93,0.25,12,0.01,4761.00,37266.00,14200,20230220,-35.35,8840,20230817,3.85,14200,-35.35,20230220,8840,3.85,20230817,142000,-93.54,20230220,8840,3.85,20230817,0.73,N,003200,500,120 억,,1828831,N,N,0,N,00,N
20230922,090136,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9250,-10,5,-0.11,27750,3,0.02,9250,9250,9250,12030,6490,9260,9250.00,7.86,0,0,9353,9306,9213,9166,9073,9330,9190,120,2770,500,6480,10,1,23280000,2153,1.94,0.25,12,0.00,4761.00,37266.00,14200,20230220,-34.86,8840,20230817,4.64,14200,-34.86,20230220,8840,4.64,20230817,142000,-93.49,20230220,8840,4.64,20230817,0.73,N,003200,500,120 억,,1828831,N,N,0,N,00,N
20230921,160138,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9260,0,3,0.00,118629850,12929,48.00,9260,9260,9120,12030,6490,9260,9175.49,7.87,0,-2825,9613,9436,9313,9136,9013,9375,9075,120,2770,500,6480,10,1,23280000,2156,1.94,0.25,12,0.06,4761.00,37266.00,14200,20230220,-34.79,8840,20230817,4.75,14200,-34.79,20230220,8840,4.75,20230817,142000,-93.48,20230220,8840,4.75,20230817,0.72,N,003200,500,120 억,,1831628,N,N,1,N,00,N
20230921,150136,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9200,-60,5,-0.65,108248060,11803,43.82,9260,9260,9120,12030,6490,9260,9171.23,7.87,0,-2816,9613,9436,9313,9136,9013,9375,9075,120,2770,500,6480,10,1,23280000,2142,1.93,0.25,12,0.05,4761.00,37266.00,14200,20230220,-35.21,8840,20230817,4.07,14200,-35.21,20230220,8840,4.07,20230817,142000,-93.52,20230220,8840,4.07,20230817,0.72,N,003200,500,120 억,,1831628,N,N,1,N,00,N
20230921,140138,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9200,-60,5,-0.65,104381950,11383,42.26,9260,9260,9120,12030,6490,9260,9169.99,7.87,0,-2844,9613,9436,9313,9136,9013,9375,9075,120,2770,500,6480,10,1,23280000,2142,1.93,0.25,12,0.05,4761.00,37266.00,14200,20230220,-35.21,8840,20230817,4.07,14200,-35.21,20230220,8840,4.07,20230817,142000,-93.52,20230220,8840,4.07,20230817,0.72,N,003200,500,120 억,,1831628,N,N,1,N,00,N
20230921,130135,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9120,-140,5,-1.51,89789050,9789,36.34,9260,9260,9120,12030,6490,9260,9172.44,7.87,0,-2423,9613,9436,9313,9136,9013,9375,9075,120,2770,500,6480,10,1,23280000,2123,1.92,0.24,12,0.04,4761.00,37266.00,14200,20230220,-35.77,8840,20230817,3.17,14200,-35.77,20230220,8840,3.17,20230817,142000,-93.58,20230220,8840,3.17,20230817,0.72,N,003200,500,120 억,,1831628,N,N,1,N,00,N
20230921,120135,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9180,-80,5,-0.86,52973630,5764,21.40,9260,9260,9140,12030,6490,9260,9190.43,7.87,0,-1391,9613,9436,9313,9136,9013,9375,9075,120,2770,500,6480,10,1,23280000,2137,1.93,0.25,12,0.02,4761.00,37266.00,14200,20230220,-35.35,8840,20230817,3.85,14200,-35.35,20230220,8840,3.85,20230817,142000,-93.54,20230220,8840,3.85,20230817,0.72,N,003200,500,120 억,,1831628,N,N,1,N,00,N
20230921,110138,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9210,-50,5,-0.54,46261980,5034,18.69,9260,9260,9140,12030,6490,9260,9189.90,7.87,0,-1377,9613,9436,9313,9136,9013,9375,9075,120,2770,500,6480,10,1,23280000,2144,1.93,0.25,12,0.02,4761.00,37266.00,14200,20230220,-35.14,8840,20230817,4.19,14200,-35.14,20230220,8840,4.19,20230817,142000,-93.51,20230220,8840,4.19,20230817,0.72,N,003200,500,120 억,,1831628,N,N,1,N,00,N
20230921,100134,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9200,-60,5,-0.65,11317980,1227,4.56,9260,9260,9190,12030,6490,9260,9224.11,7.87,0,-680,9613,9436,9313,9136,9013,9375,9075,120,2770,500,6480,10,1,23280000,2142,1.93,0.25,12,0.01,4761.00,37266.00,14200,20230220,-35.21,8840,20230817,4.07,14200,-35.21,20230220,8840,4.07,20230817,142000,-93.52,20230220,8840,4.07,20230817,0.72,N,003200,500,120 억,,1831628,N,N,1,N,00,N
20230921,090137,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9200,-60,5,-0.65,2131720,231,0.86,9260,9260,9200,12030,6490,9260,9228.23,7.87,0,-139,9613,9436,9313,9136,9013,9375,9075,120,2770,500,6480,10,1,23280000,2142,1.93,0.25,12,0.00,4761.00,37266.00,14200,20230220,-35.21,8840,20230817,4.07,14200,-35.21,20230220,8840,4.07,20230817,142000,-93.52,20230220,8840,4.07,20230817,0.72,N,003200,500,120 억,,1831628,N,N,1,N,00,N
20230920,160140,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9260,-190,5,-2.01,250196320,26934,85.51,9480,9490,9190,12280,6620,9450,9289.54,7.88,0,-4612,9683,9566,9433,9316,9183,9625,9375,120,2830,500,6610,10,1,23280000,2156,1.94,0.25,12,0.12,4761.00,37266.00,14200,20230220,-34.79,8840,20230817,4.75,14200,-34.79,20230220,8840,4.75,20230817,142000,-93.48,20230220,8840,4.75,20230817,0.72,N,003200,500,120 억,,1833992,N,N,1,N,00,N
20230920,150135,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9200,-250,5,-2.65,211853550,22779,72.32,9480,9490,9190,12280,6620,9450,9300.39,7.88,0,-4236,9683,9566,9433,9316,9183,9625,9375,120,2830,500,6610,10,1,23280000,2142,1.93,0.25,12,0.10,4761.00,37266.00,14200,20230220,-35.21,8840,20230817,4.07,14200,-35.21,20230220,8840,4.07,20230817,142000,-93.52,20230220,8840,4.07,20230817,0.72,N,003200,500,120 억,,1833992,N,N,0,N,00,N
20230920,140136,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9220,-230,5,-2.43,168857330,18118,57.52,9480,9490,9210,12280,6620,9450,9319.87,7.88,0,-3785,9683,9566,9433,9316,9183,9625,9375,120,2830,500,6610,10,1,23280000,2146,1.94,0.25,12,0.08,4761.00,37266.00,14200,20230220,-35.07,8840,20230817,4.30,14200,-35.07,20230220,8840,4.30,20230817,142000,-93.51,20230220,8840,4.30,20230817,0.72,N,003200,500,120 억,,1833992,N,N,0,N,00,N
20230920,130136,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9220,-230,5,-2.43,143645180,15387,48.85,9480,9490,9220,12280,6620,9450,9335.49,7.88,0,-3699,9683,9566,9433,9316,9183,9625,9375,120,2830,500,6610,10,1,23280000,2146,1.94,0.25,12,0.07,4761.00,37266.00,14200,20230220,-35.07,8840,20230817,4.30,14200,-35.07,20230220,8840,4.30,20230817,142000,-93.51,20230220,8840,4.30,20230817,0.72,N,003200,500,120 억,,1833992,N,N,0,N,00,N
20230920,120136,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9240,-210,5,-2.22,110201620,11787,37.42,9480,9490,9220,12280,6620,9450,9349.42,7.88,0,-3695,9683,9566,9433,9316,9183,9625,9375,120,2830,500,6610,10,1,23280000,2151,1.94,0.25,12,0.05,4761.00,37266.00,14200,20230220,-34.93,8840,20230817,4.52,14200,-34.93,20230220,8840,4.52,20230817,142000,-93.49,20230220,8840,4.52,20230817,0.72,N,003200,500,120 억,,1833992,N,N,0,N,00,N
20230920,110135,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9340,-110,5,-1.16,49297030,5223,16.58,9480,9490,9300,12280,6620,9450,9438.45,7.88,0,-861,9683,9566,9433,9316,9183,9625,9375,120,2830,500,6610,10,1,23280000,2174,1.96,0.25,12,0.02,4761.00,37266.00,14200,20230220,-34.23,8840,20230817,5.66,14200,-34.23,20230220,8840,5.66,20230817,142000,-93.42,20230220,8840,5.66,20230817,0.72,N,003200,500,120 억,,1833992,N,N,0,N,00,N
20230920,100134,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9450,0,3,0.00,33770130,3570,11.33,9480,9490,9420,12280,6620,9450,9459.42,7.88,0,-922,9683,9566,9433,9316,9183,9625,9375,120,2830,500,6610,10,1,23280000,2200,1.98,0.25,12,0.02,4761.00,37266.00,14200,20230220,-33.45,8840,20230817,6.90,14200,-33.45,20230220,8840,6.90,20230817,142000,-93.35,20230220,8840,6.90,20230817,0.72,N,003200,500,120 억,,1833992,N,N,0,N,00,N
20230920,090135,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9440,-10,5,-0.11,3477710,368,1.17,9480,9480,9420,12280,6620,9450,9450.30,7.88,0,-229,9683,9566,9433,9316,9183,9625,9375,120,2830,500,6610,10,1,23280000,2198,1.98,0.25,12,0.00,4761.00,37266.00,14200,20230220,-33.52,8840,20230817,6.79,14200,-33.52,20230220,8840,6.79,20230817,142000,-93.35,20230220,8840,6.79,20230817,0.72,N,003200,500,120 억,,1833992,N,N,0,N,00,N
20230919,160134,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9450,130,2,1.39,296170120,31497,234.63,9320,9550,9300,12110,6530,9320,9403.12,7.88,0,-578,9446,9382,9266,9202,9086,9415,9235,120,2790,500,6520,10,1,23280000,2200,1.98,0.25,12,0.14,4761.00,37266.00,14200,20230220,-33.45,8840,20230817,6.90,14200,-33.45,20230220,8840,6.90,20230817,142000,-93.35,20230220,8840,6.90,20230817,0.72,N,003200,500,120 억,,1834619,N,N,0,N,00,N
20230919,150137,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9330,10,2,0.11,263965270,28055,208.99,9320,9550,9300,12110,6530,9320,9408.85,7.88,0,-347,9446,9382,9266,9202,9086,9415,9235,120,2790,500,6520,10,1,23280000,2172,1.96,0.25,12,0.12,4761.00,37266.00,14200,20230220,-34.30,8840,20230817,5.54,14200,-34.30,20230220,8840,5.54,20230817,142000,-93.43,20230220,8840,5.54,20230817,0.72,N,003200,500,120 억,,1834619,N,N,0,N,00,N
20230919,140133,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9360,40,2,0.43,252504860,26829,199.86,9320,9550,9300,12110,6530,9320,9411.64,7.88,0,-766,9446,9382,9266,9202,9086,9415,9235,120,2790,500,6520,10,1,23280000,2179,1.97,0.25,12,0.12,4761.00,37266.00,14200,20230220,-34.08,8840,20230817,5.88,14200,-34.08,20230220,8840,5.88,20230817,142000,-93.41,20230220,8840,5.88,20230817,0.72,N,003200,500,120 억,,1834619,N,N,0,N,00,N
20230919,130135,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9380,60,2,0.64,190262000,20170,150.25,9320,9550,9320,12110,6530,9320,9432.92,7.88,0,90,9446,9382,9266,9202,9086,9415,9235,120,2790,500,6520,10,1,23280000,2184,1.97,0.25,12,0.09,4761.00,37266.00,14200,20230220,-33.94,8840,20230817,6.11,14200,-33.94,20230220,8840,6.11,20230817,142000,-93.39,20230220,8840,6.11,20230817,0.72,N,003200,500,120 억,,1834619,N,N,0,N,00,N
20230919,120136,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9390,70,2,0.75,171473660,18167,135.33,9320,9550,9320,12110,6530,9320,9438.74,7.88,0,581,9446,9382,9266,9202,9086,9415,9235,120,2790,500,6520,10,1,23280000,2186,1.97,0.25,12,0.08,4761.00,37266.00,14200,20230220,-33.87,8840,20230817,6.22,14200,-33.87,20230220,8840,6.22,20230817,142000,-93.39,20230220,8840,6.22,20230817,0.72,N,003200,500,120 억,,1834619,N,N,0,N,00,N
20230919,110137,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9520,200,2,2.15,138070240,14625,108.95,9320,9550,9320,12110,6530,9320,9440.70,7.88,0,745,9446,9382,9266,9202,9086,9415,9235,120,2790,500,6520,10,1,23280000,2216,2.00,0.26,12,0.06,4761.00,37266.00,14200,20230220,-32.96,8840,20230817,7.69,14200,-32.96,20230220,8840,7.69,20230817,142000,-93.30,20230220,8840,7.69,20230817,0.72,N,003200,500,120 억,,1834619,N,N,0,N,00,N
20230919,100135,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9400,80,2,0.86,57561860,6130,45.66,9320,9450,9320,12110,6530,9320,9390.19,7.88,0,-1329,9446,9382,9266,9202,9086,9415,9235,120,2790,500,6520,10,1,23280000,2188,1.97,0.25,12,0.03,4761.00,37266.00,14200,20230220,-33.80,8840,20230817,6.33,14200,-33.80,20230220,8840,6.33,20230817,142000,-93.38,20230220,8840,6.33,20230817,0.72,N,003200,500,120 억,,1834619,N,N,0,N,00,N
20230919,090136,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9320,0,3,0.00,363480,39,0.29,9320,9320,9320,12110,6530,9320,9320.00,7.88,0,-5,9446,9382,9266,9202,9086,9415,9235,120,2790,500,6520,10,1,23280000,2170,1.96,0.25,12,0.00,4761.00,37266.00,14200,20230220,-34.37,8840,20230817,5.43,14200,-34.37,20230220,8840,5.43,20230817,142000,-93.44,20230220,8840,5.43,20230817,0.72,N,003200,500,120 억,,1834619,N,N,0,N,00,N
20230918,160136,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9320,130,2,1.41,124152740,13419,117.58,9190,9330,9150,11940,6440,9190,9252.01,7.88,0,-532,9323,9256,9193,9126,9063,9290,9160,120,2750,500,6430,10,1,23280000,2170,1.96,0.25,12,0.06,4761.00,37266.00,14200,20230220,-34.37,8840,20230817,5.43,14200,-34.37,20230220,8840,5.43,20230817,142000,-93.44,20230220,8840,5.43,20230817,0.72,N,003200,500,120 억,,1835098,N,N,5,N,00,N
20230918,150134,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9300,110,2,1.20,118006320,12759,111.79,9190,9330,9150,11940,6440,9190,9248.87,7.88,0,-536,9323,9256,9193,9126,9063,9290,9160,120,2750,500,6430,10,1,23280000,2165,1.95,0.25,12,0.05,4761.00,37266.00,14200,20230220,-34.51,8840,20230817,5.20,14200,-34.51,20230220,8840,5.20,20230817,142000,-93.45,20230220,8840,5.20,20230817,0.72,N,003200,500,120 억,,1835098,N,N,5,N,00,N
20230918,140137,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9290,100,2,1.09,91198160,9869,86.47,9190,9330,9150,11940,6440,9190,9240.87,7.88,0,-1223,9323,9256,9193,9126,9063,9290,9160,120,2750,500,6430,10,1,23280000,2163,1.95,0.25,12,0.04,4761.00,37266.00,14200,20230220,-34.58,8840,20230817,5.09,14200,-34.58,20230220,8840,5.09,20230817,142000,-93.46,20230220,8840,5.09,20230817,0.72,N,003200,500,120 억,,1835098,N,N,5,N,00,N
20230918,130139,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9310,120,2,1.31,82481130,8930,78.24,9190,9330,9150,11940,6440,9190,9236.41,7.88,0,-1393,9323,9256,9193,9126,9063,9290,9160,120,2750,500,6430,10,1,23280000,2167,1.96,0.25,12,0.04,4761.00,37266.00,14200,20230220,-34.44,8840,20230817,5.32,14200,-34.44,20230220,8840,5.32,20230817,142000,-93.44,20230220,8840,5.32,20230817,0.72,N,003200,500,120 억,,1835098,N,N,5,N,00,N
20230918,120135,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9310,120,2,1.31,72617290,7870,68.96,9190,9310,9150,11940,6440,9190,9227.10,7.88,0,-1133,9323,9256,9193,9126,9063,9290,9160,120,2750,500,6430,10,1,23280000,2167,1.96,0.25,12,0.03,4761.00,37266.00,14200,20230220,-34.44,8840,20230817,5.32,14200,-34.44,20230220,8840,5.32,20230817,142000,-93.44,20230220,8840,5.32,20230817,0.72,N,003200,500,120 억,,1835098,N,N,5,N,00,N
20230918,110135,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9230,40,2,0.44,49688490,5396,47.28,9190,9250,9150,11940,6440,9190,9208.39,7.88,0,-843,9323,9256,9193,9126,9063,9290,9160,120,2750,500,6430,10,1,23280000,2149,1.94,0.25,12,0.02,4761.00,37266.00,14200,20230220,-35.00,8840,20230817,4.41,14200,-35.00,20230220,8840,4.41,20230817,142000,-93.50,20230220,8840,4.41,20230817,0.72,N,003200,500,120 억,,1835098,N,N,5,N,00,N
20230918,100134,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9230,40,2,0.44,27681450,3012,26.39,9190,9230,9150,11940,6440,9190,9190.39,7.88,0,-378,9323,9256,9193,9126,9063,9290,9160,120,2750,500,6430,10,1,23280000,2149,1.94,0.25,12,0.01,4761.00,37266.00,14200,20230220,-35.00,8840,20230817,4.41,14200,-35.00,20230220,8840,4.41,20230817,142000,-93.50,20230220,8840,4.41,20230817,0.72,N,003200,500,120 억,,1835098,N,N,5,N,00,N
20230918,090136,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9180,-10,5,-0.11,385940,42,0.37,9190,9190,9180,11940,6440,9190,9189.05,7.88,0,-5,9323,9256,9193,9126,9063,9290,9160,120,2750,500,6430,10,1,23280000,2137,1.93,0.25,12,0.00,4761.00,37266.00,14200,20230220,-35.35,8840,20230817,3.85,14200,-35.35,20230220,8840,3.85,20230817,142000,-93.54,20230220,8840,3.85,20230817,0.72,N,003200,500,120 억,,1835098,N,N,5,N,00,N
20230915,160135,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9190,40,2,0.44,104829730,11413,220.54,9150,9260,9130,11890,6410,9150,9185.12,7.87,0,2681,9216,9182,9166,9132,9116,9175,9125,120,2740,500,6400,10,1,23280000,2139,1.93,0.25,12,0.05,4761.00,37266.00,14200,20230220,-35.28,8840,20230817,3.96,14200,-35.28,20230220,8840,3.96,20230817,142000,-93.53,20230220,8840,3.96,20230817,0.73,N,003200,500,120 억,,1832324,N,N,5,N,00,N
20230915,150136,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9160,10,2,0.11,96412630,10495,202.80,9150,9260,9130,11890,6410,9150,9186.53,7.87,0,2592,9216,9182,9166,9132,9116,9175,9125,120,2740,500,6400,10,1,23280000,2132,1.92,0.25,12,0.05,4761.00,37266.00,14200,20230220,-35.49,8840,20230817,3.62,14200,-35.49,20230220,8840,3.62,20230817,142000,-93.55,20230220,8840,3.62,20230817,0.73,N,003200,500,120 억,,1832324,N,N,5,N,00,N
20230915,140135,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9180,30,2,0.33,73908470,8042,155.40,9150,9260,9130,11890,6410,9150,9190.31,7.87,0,2059,9216,9182,9166,9132,9116,9175,9125,120,2740,500,6400,10,1,23280000,2137,1.93,0.25,12,0.03,4761.00,37266.00,14200,20230220,-35.35,8840,20230817,3.85,14200,-35.35,20230220,8840,3.85,20230817,142000,-93.54,20230220,8840,3.85,20230817,0.73,N,003200,500,120 억,,1832324,N,N,5,N,00,N
20230915,130133,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9180,30,2,0.33,61553070,6697,129.41,9150,9260,9130,11890,6410,9150,9191.14,7.87,0,1659,9216,9182,9166,9132,9116,9175,9125,120,2740,500,6400,10,1,23280000,2137,1.93,0.25,12,0.03,4761.00,37266.00,14200,20230220,-35.35,8840,20230817,3.85,14200,-35.35,20230220,8840,3.85,20230817,142000,-93.54,20230220,8840,3.85,20230817,0.73,N,003200,500,120 억,,1832324,N,N,5,N,00,N
20230915,120135,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9210,60,2,0.66,58116320,6323,122.18,9150,9260,9130,11890,6410,9150,9191.26,7.87,0,1498,9216,9182,9166,9132,9116,9175,9125,120,2740,500,6400,10,1,23280000,2144,1.93,0.25,12,0.03,4761.00,37266.00,14200,20230220,-35.14,8840,20230817,4.19,14200,-35.14,20230220,8840,4.19,20230817,142000,-93.51,20230220,8840,4.19,20230817,0.73,N,003200,500,120 억,,1832324,N,N,5,N,00,N
20230915,110135,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9230,80,2,0.87,39115890,4251,82.14,9150,9260,9130,11890,6410,9150,9201.57,7.87,0,961,9216,9182,9166,9132,9116,9175,9125,120,2740,500,6400,10,1,23280000,2149,1.94,0.25,12,0.02,4761.00,37266.00,14200,20230220,-35.00,8840,20230817,4.41,14200,-35.00,20230220,8840,4.41,20230817,142000,-93.50,20230220,8840,4.41,20230817,0.73,N,003200,500,120 억,,1832324,N,N,5,N,00,N
20230915,100137,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9190,40,2,0.44,30841700,3351,64.75,9150,9260,9130,11890,6410,9150,9203.73,7.87,0,656,9216,9182,9166,9132,9116,9175,9125,120,2740,500,6400,10,1,23280000,2139,1.93,0.25,12,0.01,4761.00,37266.00,14200,20230220,-35.28,8840,20230817,3.96,14200,-35.28,20230220,8840,3.96,20230817,142000,-93.53,20230220,8840,3.96,20230817,0.73,N,003200,500,120 억,,1832324,N,N,5,N,00,N
20230915,090136,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9150,0,3,0.00,0,0,0.00,0,0,0,11890,6410,9150,0.00,7.87,0,0,9216,9182,9166,9132,9116,9175,9125,120,2740,500,6400,10,1,23280000,2130,1.92,0.25,12,0.00,4761.00,37266.00,14200,20230220,-35.56,8840,20230817,3.51,14200,-35.56,20230220,8840,3.51,20230817,142000,-93.56,20230220,8840,3.51,20230817,0.73,N,003200,500,120 억,,1832324,N,N,5,N,00,N
20230914,160137,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9150,0,3,0.00,47454370,5175,58.47,9150,9200,9150,11890,6410,9150,9169.93,7.87,0,-559,9296,9222,9156,9082,9016,9260,9120,120,2740,500,6400,10,1,23280000,2130,1.92,0.25,12,0.02,4761.00,37266.00,14200,20230220,-35.56,8840,20230817,3.51,14200,-35.56,20230220,8840,3.51,20230817,142000,-93.56,20230220,8840,3.51,20230817,0.78,N,003200,500,120 억,,1831791,N,N,5,N,00,N
20230914,150133,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9170,20,2,0.22,26346870,2873,32.46,9150,9200,9150,11890,6410,9150,9170.51,7.87,0,167,9296,9222,9156,9082,9016,9260,9120,120,2740,500,6400,10,1,23280000,2135,1.93,0.25,12,0.01,4761.00,37266.00,14200,20230220,-35.42,8840,20230817,3.73,14200,-35.42,20230220,8840,3.73,20230817,142000,-93.54,20230220,8840,3.73,20230817,0.78,N,003200,500,120 억,,1831791,N,N,1,N,00,N
20230914,140133,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9150,0,3,0.00,16437640,1792,20.25,9150,9200,9150,11890,6410,9150,9172.79,7.87,0,-40,9296,9222,9156,9082,9016,9260,9120,120,2740,500,6400,10,1,23280000,2130,1.92,0.25,12,0.01,4761.00,37266.00,14200,20230220,-35.56,8840,20230817,3.51,14200,-35.56,20230220,8840,3.51,20230817,142000,-93.56,20230220,8840,3.51,20230817,0.78,N,003200,500,120 억,,1831791,N,N,1,N,00,N
20230914,130133,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9160,10,2,0.11,14816920,1615,18.25,9150,9200,9150,11890,6410,9150,9174.56,7.87,0,-39,9296,9222,9156,9082,9016,9260,9120,120,2740,500,6400,10,1,23280000,2132,1.92,0.25,12,0.01,4761.00,37266.00,14200,20230220,-35.49,8840,20230817,3.62,14200,-35.49,20230220,8840,3.62,20230817,142000,-93.55,20230220,8840,3.62,20230817,0.78,N,003200,500,120 억,,1831791,N,N,1,N,00,N
20230914,120137,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9170,20,2,0.22,11548600,1259,14.22,9150,9190,9150,11890,6410,9150,9172.84,7.87,0,-20,9296,9222,9156,9082,9016,9260,9120,120,2740,500,6400,10,1,23280000,2135,1.93,0.25,12,0.01,4761.00,37266.00,14200,20230220,-35.42,8840,20230817,3.73,14200,-35.42,20230220,8840,3.73,20230817,142000,-93.54,20230220,8840,3.73,20230817,0.78,N,003200,500,120 억,,1831791,N,N,1,N,00,N
20230914,110134,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9180,30,2,0.33,9879060,1077,12.17,9150,9190,9150,11890,6410,9150,9172.76,7.87,0,48,9296,9222,9156,9082,9016,9260,9120,120,2740,500,6400,10,1,23280000,2137,1.93,0.25,12,0.00,4761.00,37266.00,14200,20230220,-35.35,8840,20230817,3.85,14200,-35.35,20230220,8840,3.85,20230817,142000,-93.54,20230220,8840,3.85,20230817,0.78,N,003200,500,120 억,,1831791,N,N,1,N,00,N
20230914,100132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9160,10,2,0.11,4302680,469,5.30,9150,9190,9150,11890,6410,9150,9174.16,7.87,0,28,9296,9222,9156,9082,9016,9260,9120,120,2740,500,6400,10,1,23280000,2132,1.92,0.25,12,0.00,4761.00,37266.00,14200,20230220,-35.49,8840,20230817,3.62,14200,-35.49,20230220,8840,3.62,20230817,142000,-93.55,20230220,8840,3.62,20230817,0.78,N,003200,500,120 억,,1831791,N,N,1,N,00,N
20230914,090134,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9150,0,3,0.00,0,0,0.00,0,0,0,11890,6410,9150,0.00,7.87,0,0,9296,9222,9156,9082,9016,9260,9120,120,2740,500,6400,10,1,23280000,2130,1.92,0.25,12,0.00,4761.00,37266.00,14200,20230220,-35.56,8840,20230817,3.51,14200,-35.56,20230220,8840,3.51,20230817,142000,-93.56,20230220,8840,3.51,20230817,0.78,N,003200,500,120 억,,1831791,N,N,1,N,00,N
20230913,160135,55,30.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9150,0,3,0.00,81025200,8851,24.59,9090,9230,9090,11890,6410,9150,9154.36,7.87,0,-858,9256,9202,9136,9082,9016,9230,9110,120,2740,500,6400,10,1,23280000,2130,1.92,0.25,12,0.04,4761.00,37266.00,14200,20230220,-35.56,8840,20230817,3.51,14200,-35.56,20230220,8840,3.51,20230817,142000,-93.56,20230220,8840,3.51,20230817,0.78,N,003200,500,120 억,,1831482,N,N,1,N,00,N
20230913,150132,55,30.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9180,30,2,0.33,79496400,8684,24.12,9090,9230,9090,11890,6410,9150,9154.35,7.87,0,-890,9256,9202,9136,9082,9016,9230,9110,120,2740,500,6400,10,1,23280000,2137,1.93,0.25,12,0.04,4761.00,37266.00,14200,20230220,-35.35,8840,20230817,3.85,14200,-35.35,20230220,8840,3.85,20230817,142000,-93.54,20230220,8840,3.85,20230817,0.78,N,003200,500,120 억,,1831482,N,N,0,N,00,N
20230913,140136,55,30.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9140,-10,5,-0.11,67033980,7325,20.35,9090,9230,9090,11890,6410,9150,9151.40,7.87,0,-1050,9256,9202,9136,9082,9016,9230,9110,120,2740,500,6400,10,1,23280000,2128,1.92,0.25,12,0.03,4761.00,37266.00,14200,20230220,-35.63,8840,20230817,3.39,14200,-35.63,20230220,8840,3.39,20230817,142000,-93.56,20230220,8840,3.39,20230817,0.78,N,003200,500,120 억,,1831482,N,N,0,N,00,N
20230913,130132,55,30.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9160,10,2,0.11,65139720,7118,19.77,9090,9230,9090,11890,6410,9150,9151.41,7.87,0,-1088,9256,9202,9136,9082,9016,9230,9110,120,2740,500,6400,10,1,23280000,2132,1.92,0.25,12,0.03,4761.00,37266.00,14200,20230220,-35.49,8840,20230817,3.62,14200,-35.49,20230220,8840,3.62,20230817,142000,-93.55,20230220,8840,3.62,20230817,0.78,N,003200,500,120 억,,1831482,N,N,0,N,00,N
20230913,120136,55,30.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9170,20,2,0.22,63081710,6893,19.15,9090,9230,9090,11890,6410,9150,9151.56,7.87,0,-1113,9256,9202,9136,9082,9016,9230,9110,120,2740,500,6400,10,1,23280000,2135,1.93,0.25,12,0.03,4761.00,37266.00,14200,20230220,-35.42,8840,20230817,3.73,14200,-35.42,20230220,8840,3.73,20230817,142000,-93.54,20230220,8840,3.73,20230817,0.78,N,003200,500,120 억,,1831482,N,N,0,N,00,N
20230913,110133,55,30.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9150,0,3,0.00,42280580,4620,12.83,9090,9230,9090,11890,6410,9150,9151.64,7.87,0,-787,9256,9202,9136,9082,9016,9230,9110,120,2740,500,6400,10,1,23280000,2130,1.92,0.25,12,0.02,4761.00,37266.00,14200,20230220,-35.56,8840,20230817,3.51,14200,-35.56,20230220,8840,3.51,20230817,142000,-93.56,20230220,8840,3.51,20230817,0.78,N,003200,500,120 억,,1831482,N,N,0,N,00,N
20230913,100133,55,30.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9230,80,2,0.87,29375040,3210,8.92,9090,9230,9090,11890,6410,9150,9151.10,7.87,0,-588,9256,9202,9136,9082,9016,9230,9110,120,2740,500,6400,10,1,23280000,2149,1.94,0.25,12,0.01,4761.00,37266.00,14200,20230220,-35.00,8840,20230817,4.41,14200,-35.00,20230220,8840,4.41,20230817,142000,-93.50,20230220,8840,4.41,20230817,0.78,N,003200,500,120 억,,1831482,N,N,0,N,00,N
20230913,090133,55,30.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9140,-10,5,-0.11,4736390,521,1.45,9090,9140,9090,11890,6410,9150,9090.96,7.87,0,-9,9256,9202,9136,9082,9016,9230,9110,120,2740,500,6400,10,1,23280000,2128,1.92,0.25,12,0.00,4761.00,37266.00,14200,20230220,-35.63,8840,20230817,3.39,14200,-35.63,20230220,8840,3.39,20230817,142000,-93.56,20230220,8840,3.39,20230817,0.78,N,003200,500,120 억,,1831482,N,N,0,N,00,N
20230912,160132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9150,10,2,0.11,328476970,35996,125.56,9130,9190,9070,11880,6400,9140,9125.37,7.85,0,4985,9480,9310,9200,9030,8920,9255,8975,120,2740,500,6390,10,1,23280000,2130,1.92,0.25,12,0.15,4761.00,37266.00,14200,20230220,-35.56,8840,20230817,3.51,14200,-35.56,20230220,8840,3.51,20230817,142000,-93.56,20230220,8840,3.51,20230817,0.77,N,003200,500,120 억,,1826482,N,N,2,N,00,N
20230912,150134,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9150,10,2,0.11,269525700,29558,103.10,9130,9190,9070,11880,6400,9140,9118.54,7.85,0,4832,9480,9310,9200,9030,8920,9255,8975,120,2740,500,6390,10,1,23280000,2130,1.92,0.25,12,0.13,4761.00,37266.00,14200,20230220,-35.56,8840,20230817,3.51,14200,-35.56,20230220,8840,3.51,20230817,142000,-93.56,20230220,8840,3.51,20230817,0.77,N,003200,500,120 억,,1826482,N,N,2,N,00,N
20230912,140134,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9100,-40,5,-0.44,178537380,19586,68.32,9130,9190,9070,11880,6400,9140,9115.56,7.85,0,248,9480,9310,9200,9030,8920,9255,8975,120,2740,500,6390,10,1,23280000,2118,1.91,0.24,12,0.08,4761.00,37266.00,14200,20230220,-35.92,8840,20230817,2.94,14200,-35.92,20230220,8840,2.94,20230817,142000,-93.59,20230220,8840,2.94,20230817,0.77,N,003200,500,120 억,,1826482,N,N,2,N,00,N
20230912,130133,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9110,-30,5,-0.33,157223420,17245,60.15,9130,9190,9070,11880,6400,9140,9117.04,7.85,0,79,9480,9310,9200,9030,8920,9255,8975,120,2740,500,6390,10,1,23280000,2121,1.91,0.24,12,0.07,4761.00,37266.00,14200,20230220,-35.85,8840,20230817,3.05,14200,-35.85,20230220,8840,3.05,20230817,142000,-93.58,20230220,8840,3.05,20230817,0.77,N,003200,500,120 억,,1826482,N,N,2,N,00,N
20230912,120131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9130,-10,5,-0.11,135977100,14913,52.02,9130,9190,9070,11880,6400,9140,9118.02,7.85,0,-769,9480,9310,9200,9030,8920,9255,8975,120,2740,500,6390,10,1,23280000,2125,1.92,0.24,12,0.06,4761.00,37266.00,14200,20230220,-35.70,8840,20230817,3.28,14200,-35.70,20230220,8840,3.28,20230817,142000,-93.57,20230220,8840,3.28,20230817,0.77,N,003200,500,120 억,,1826482,N,N,2,N,00,N
20230912,110133,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9080,-60,5,-0.66,87062910,9551,33.32,9130,9190,9070,11880,6400,9140,9115.58,7.85,0,-2136,9480,9310,9200,9030,8920,9255,8975,120,2740,500,6390,10,1,23280000,2114,1.91,0.24,12,0.04,4761.00,37266.00,14200,20230220,-36.06,8840,20230817,2.71,14200,-36.06,20230220,8840,2.71,20230817,142000,-93.61,20230220,8840,2.71,20230817,0.77,N,003200,500,120 억,,1826482,N,N,2,N,00,N
20230912,100132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9130,-10,5,-0.11,36483980,3990,13.92,9130,9190,9080,11880,6400,9140,9143.85,7.85,0,-1178,9480,9310,9200,9030,8920,9255,8975,120,2740,500,6390,10,1,23280000,2125,1.92,0.24,12,0.02,4761.00,37266.00,14200,20230220,-35.70,8840,20230817,3.28,14200,-35.70,20230220,8840,3.28,20230817,142000,-93.57,20230220,8840,3.28,20230817,0.77,N,003200,500,120 억,,1826482,N,N,2,N,00,N
20230912,090134,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9130,-10,5,-0.11,9130,1,0.00,9130,9130,9130,11880,6400,9140,9130.00,7.85,0,-1,9480,9310,9200,9030,8920,9255,8975,120,2740,500,6390,10,1,23280000,2125,1.92,0.24,12,0.00,4761.00,37266.00,14200,20230220,-35.70,8840,20230817,3.28,14200,-35.70,20230220,8840,3.28,20230817,142000,-93.57,20230220,8840,3.28,20230817,0.77,N,003200,500,120 억,,1826482,N,N,2,N,00,N
20230911,160131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9140,-230,5,-2.45,261999670,28668,87.23,9370,9370,9090,12180,6560,9370,9139.10,7.88,0,-14470,9570,9470,9270,9170,8970,9520,9220,120,2810,500,6550,10,1,23280000,2128,1.92,0.25,12,0.12,4761.00,37266.00,14200,20230220,-35.63,8840,20230817,3.39,14200,-35.63,20230220,8840,3.39,20230817,142000,-93.56,20230220,8840,3.39,20230817,0.78,N,003200,500,120 억,,1835552,N,N,2,N,00,N
20230911,150132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9150,-220,5,-2.35,232170880,25407,77.31,9370,9370,9090,12180,6560,9370,9138.07,7.88,0,-13434,9570,9470,9270,9170,8970,9520,9220,120,2810,500,6550,10,1,23280000,2130,1.92,0.25,12,0.11,4761.00,37266.00,14200,20230220,-35.56,8840,20230817,3.51,14200,-35.56,20230220,8840,3.51,20230817,142000,-93.56,20230220,8840,3.51,20230817,0.78,N,003200,500,120 억,,1835552,N,N,0,N,00,N
20230911,140132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9130,-240,5,-2.56,202722450,22178,67.48,9370,9370,9090,12180,6560,9370,9140.70,7.88,0,-12098,9570,9470,9270,9170,8970,9520,9220,120,2810,500,6550,10,1,23280000,2125,1.92,0.24,12,0.10,4761.00,37266.00,14200,20230220,-35.70,8840,20230817,3.28,14200,-35.70,20230220,8840,3.28,20230817,142000,-93.57,20230220,8840,3.28,20230817,0.78,N,003200,500,120 억,,1835552,N,N,0,N,00,N
20230911,130133,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9130,-240,5,-2.56,129250730,14120,42.96,9370,9370,9100,12180,6560,9370,9153.73,7.88,0,-9607,9570,9470,9270,9170,8970,9520,9220,120,2810,500,6550,10,1,23280000,2125,1.92,0.24,12,0.06,4761.00,37266.00,14200,20230220,-35.70,8840,20230817,3.28,14200,-35.70,20230220,8840,3.28,20230817,142000,-93.57,20230220,8840,3.28,20230817,0.78,N,003200,500,120 억,,1835552,N,N,0,N,00,N
20230911,120134,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9140,-230,5,-2.45,107356760,11721,35.66,9370,9370,9100,12180,6560,9370,9159.35,7.88,0,-7782,9570,9470,9270,9170,8970,9520,9220,120,2810,500,6550,10,1,23280000,2128,1.92,0.25,12,0.05,4761.00,37266.00,14200,20230220,-35.63,8840,20230817,3.39,14200,-35.63,20230220,8840,3.39,20230817,142000,-93.56,20230220,8840,3.39,20230817,0.78,N,003200,500,120 억,,1835552,N,N,0,N,00,N
20230911,110134,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9140,-230,5,-2.45,83297740,9088,27.65,9370,9370,9100,12180,6560,9370,9165.68,7.88,0,-6006,9570,9470,9270,9170,8970,9520,9220,120,2810,500,6550,10,1,23280000,2128,1.92,0.25,12,0.04,4761.00,37266.00,14200,20230220,-35.63,8840,20230817,3.39,14200,-35.63,20230220,8840,3.39,20230817,142000,-93.56,20230220,8840,3.39,20230817,0.78,N,003200,500,120 억,,1835552,N,N,0,N,00,N
20230911,100132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9160,-210,5,-2.24,34941360,3798,11.56,9370,9370,9160,12180,6560,9370,9199.94,7.88,0,-2096,9570,9470,9270,9170,8970,9520,9220,120,2810,500,6550,10,1,23280000,2132,1.92,0.25,12,0.02,4761.00,37266.00,14200,20230220,-35.49,8840,20230817,3.62,14200,-35.49,20230220,8840,3.62,20230817,142000,-93.55,20230220,8840,3.62,20230817,0.78,N,003200,500,120 억,,1835552,N,N,0,N,00,N
20230911,090131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9290,-80,5,-0.85,430500,46,0.14,9370,9370,9280,12180,6560,9370,9358.70,7.88,0,-12,9570,9470,9270,9170,8970,9520,9220,120,2810,500,6550,10,1,23280000,2163,1.95,0.25,12,0.00,4761.00,37266.00,14200,20230220,-34.58,8840,20230817,5.09,14200,-34.58,20230220,8840,5.09,20230817,142000,-93.46,20230220,8840,5.09,20230817,0.78,N,003200,500,120 억,,1835552,N,N,0,N,00,N
20230908,160133,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9370,250,2,2.74,300089320,32864,78.91,9100,9370,9070,11850,6390,9120,9131.24,7.84,0,7959,9460,9290,9200,9030,8940,9245,8985,120,2730,500,6380,10,1,23280000,2181,1.97,0.25,12,0.14,4761.00,37266.00,14200,20230220,-34.01,8840,20230817,6.00,14200,-34.01,20230220,8840,6.00,20230817,142000,-93.40,20230220,8840,6.00,20230817,0.78,N,003200,500,120 억,,1826313,N,N,1,N,00,N
20230908,150134,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9140,20,2,0.22,247594530,27194,65.29,9100,9180,9070,11850,6390,9120,9104.75,7.84,0,7981,9460,9290,9200,9030,8940,9245,8985,120,2730,500,6380,10,1,23280000,2128,1.92,0.25,12,0.12,4761.00,37266.00,14200,20230220,-35.63,8840,20230817,3.39,14200,-35.63,20230220,8840,3.39,20230817,142000,-93.56,20230220,8840,3.39,20230817,0.78,N,003200,500,120 억,,1826313,N,N,1,N,00,N
20230908,140133,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9120,0,3,0.00,185404220,20361,48.89,9100,9180,9070,11850,6390,9120,9105.85,7.84,0,3688,9460,9290,9200,9030,8940,9245,8985,120,2730,500,6380,10,1,23280000,2123,1.92,0.24,12,0.09,4761.00,37266.00,14200,20230220,-35.77,8840,20230817,3.17,14200,-35.77,20230220,8840,3.17,20230817,142000,-93.58,20230220,8840,3.17,20230817,0.78,N,003200,500,120 억,,1826313,N,N,1,N,00,N
20230908,130133,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9110,-10,5,-0.11,125877220,13831,33.21,9100,9180,9070,11850,6390,9120,9101.09,7.84,0,1516,9460,9290,9200,9030,8940,9245,8985,120,2730,500,6380,10,1,23280000,2121,1.91,0.24,12,0.06,4761.00,37266.00,14200,20230220,-35.85,8840,20230817,3.05,14200,-35.85,20230220,8840,3.05,20230817,142000,-93.58,20230220,8840,3.05,20230817,0.78,N,003200,500,120 억,,1826313,N,N,1,N,00,N
20230908,120135,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9090,-30,5,-0.33,98233010,10791,25.91,9100,9180,9070,11850,6390,9120,9103.24,7.84,0,411,9460,9290,9200,9030,8940,9245,8985,120,2730,500,6380,10,1,23280000,2116,1.91,0.24,12,0.05,4761.00,37266.00,14200,20230220,-35.99,8840,20230817,2.83,14200,-35.99,20230220,8840,2.83,20230817,142000,-93.60,20230220,8840,2.83,20230817,0.78,N,003200,500,120 억,,1826313,N,N,1,N,00,N
20230908,110133,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9120,0,3,0.00,72737760,7986,19.17,9100,9180,9070,11850,6390,9120,9108.16,7.84,0,-66,9460,9290,9200,9030,8940,9245,8985,120,2730,500,6380,10,1,23280000,2123,1.92,0.24,12,0.03,4761.00,37266.00,14200,20230220,-35.77,8840,20230817,3.17,14200,-35.77,20230220,8840,3.17,20230817,142000,-93.58,20230220,8840,3.17,20230817,0.78,N,003200,500,120 억,,1826313,N,N,1,N,00,N
20230908,100132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9140,20,2,0.22,41189350,4521,10.85,9100,9180,9070,11850,6390,9120,9110.67,7.84,0,-654,9460,9290,9200,9030,8940,9245,8985,120,2730,500,6380,10,1,23280000,2128,1.92,0.25,12,0.02,4761.00,37266.00,14200,20230220,-35.63,8840,20230817,3.39,14200,-35.63,20230220,8840,3.39,20230817,142000,-93.56,20230220,8840,3.39,20230817,0.78,N,003200,500,120 억,,1826313,N,N,1,N,00,N
20230908,090134,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9070,-50,5,-0.55,2672110,294,0.71,9100,9100,9070,11850,6390,9120,9088.81,7.84,0,-141,9460,9290,9200,9030,8940,9245,8985,120,2730,500,6380,10,1,23280000,2111,1.91,0.24,12,0.00,4761.00,37266.00,14200,20230220,-36.13,8840,20230817,2.60,14200,-36.13,20230220,8840,2.60,20230817,142000,-93.61,20230220,8840,2.60,20230817,0.78,N,003200,500,120 억,,1826313,N,N,1,N,00,N
20230907,160133,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9120,-250,5,-2.67,381459370,41648,132.50,9370,9370,9110,12180,6560,9370,9159.27,7.84,0,-10387,9623,9496,9373,9246,9123,9435,9185,120,2810,500,6550,10,1,23280000,2123,1.92,0.24,12,0.18,4761.00,37266.00,14200,20230220,-35.77,8840,20230817,3.17,14200,-35.77,20230220,8840,3.17,20230817,142000,-93.58,20230220,8840,3.17,20230817,0.76,N,003200,500,120 억,,1824915,N,N,1,N,00,N
20230907,150131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9120,-250,5,-2.67,334351470,36494,116.10,9370,9370,9110,12180,6560,9370,9161.82,7.84,0,-10780,9623,9496,9373,9246,9123,9435,9185,120,2810,500,6550,10,1,23280000,2123,1.92,0.24,12,0.16,4761.00,37266.00,14200,20230220,-35.77,8840,20230817,3.17,14200,-35.77,20230220,8840,3.17,20230817,142000,-93.58,20230220,8840,3.17,20230817,0.76,N,003200,500,120 억,,1824915,N,N,1,N,00,N
20230907,140132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9150,-220,5,-2.35,238186940,25968,82.61,9370,9370,9130,12180,6560,9370,9172.33,7.84,0,-9907,9623,9496,9373,9246,9123,9435,9185,120,2810,500,6550,10,1,23280000,2130,1.92,0.25,12,0.11,4761.00,37266.00,14200,20230220,-35.56,8840,20230817,3.51,14200,-35.56,20230220,8840,3.51,20230817,142000,-93.56,20230220,8840,3.51,20230817,0.76,N,003200,500,120 억,,1824915,N,N,1,N,00,N
20230907,130133,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9160,-210,5,-2.24,199442670,21742,69.17,9370,9370,9130,12180,6560,9370,9173.15,7.84,0,-7429,9623,9496,9373,9246,9123,9435,9185,120,2810,500,6550,10,1,23280000,2132,1.92,0.25,12,0.09,4761.00,37266.00,14200,20230220,-35.49,8840,20230817,3.62,14200,-35.49,20230220,8840,3.62,20230817,142000,-93.55,20230220,8840,3.62,20230817,0.76,N,003200,500,120 억,,1824915,N,N,1,N,00,N
20230907,120133,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9140,-230,5,-2.45,142136430,15480,49.25,9370,9370,9130,12180,6560,9370,9181.94,7.84,0,-7750,9623,9496,9373,9246,9123,9435,9185,120,2810,500,6550,10,1,23280000,2128,1.92,0.25,12,0.07,4761.00,37266.00,14200,20230220,-35.63,8840,20230817,3.39,14200,-35.63,20230220,8840,3.39,20230817,142000,-93.56,20230220,8840,3.39,20230817,0.76,N,003200,500,120 억,,1824915,N,N,1,N,00,N
20230907,110132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9150,-220,5,-2.35,102531770,11149,35.47,9370,9370,9130,12180,6560,9370,9196.50,7.84,0,-6491,9623,9496,9373,9246,9123,9435,9185,120,2810,500,6550,10,1,23280000,2130,1.92,0.25,12,0.05,4761.00,37266.00,14200,20230220,-35.56,8840,20230817,3.51,14200,-35.56,20230220,8840,3.51,20230817,142000,-93.56,20230220,8840,3.51,20230817,0.76,N,003200,500,120 억,,1824915,N,N,1,N,00,N
20230907,100132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9200,-170,5,-1.81,47869300,5180,16.48,9370,9370,9200,12180,6560,9370,9241.18,7.84,0,-3625,9623,9496,9373,9246,9123,9435,9185,120,2810,500,6550,10,1,23280000,2142,1.93,0.25,12,0.02,4761.00,37266.00,14200,20230220,-35.21,8840,20230817,4.07,14200,-35.21,20230220,8840,4.07,20230817,142000,-93.52,20230220,8840,4.07,20230817,0.76,N,003200,500,120 억,,1824915,N,N,1,N,00,N
20230907,090133,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9320,-50,5,-0.53,849970,91,0.29,9370,9370,9320,12180,6560,9370,9340.33,7.84,0,-90,9623,9496,9373,9246,9123,9435,9185,120,2810,500,6550,10,1,23280000,2170,1.96,0.25,12,0.00,4761.00,37266.00,14200,20230220,-34.37,8840,20230817,5.43,14200,-34.37,20230220,8840,5.43,20230817,142000,-93.44,20230220,8840,5.43,20230817,0.76,N,003200,500,120 억,,1824915,N,N,1,N,00,N
20230906,160132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9370,-160,5,-1.68,292545060,31433,38.19,9500,9500,9250,12380,6680,9530,9306.93,7.85,0,-10549,9970,9750,9480,9260,8990,9615,9125,120,2850,500,6670,10,1,23280000,2181,1.97,0.25,12,0.14,4761.00,37266.00,14200,20230220,-34.01,8840,20230817,6.00,14200,-34.01,20230220,8840,6.00,20230817,142000,-93.40,20230220,8840,6.00,20230817,0.76,N,003200,500,120 억,,1827942,N,N,1,N,00,N
20230906,150131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9300,-230,5,-2.41,241982970,26024,31.62,9500,9500,9250,12380,6680,9530,9298.45,7.85,0,-8170,9970,9750,9480,9260,8990,9615,9125,120,2850,500,6670,10,1,23280000,2165,1.95,0.25,12,0.11,4761.00,37266.00,14200,20230220,-34.51,8840,20230817,5.20,14200,-34.51,20230220,8840,5.20,20230817,142000,-93.45,20230220,8840,5.20,20230817,0.76,N,003200,500,120 억,,1827942,N,N,3,N,00,N
20230906,140132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9270,-260,5,-2.73,176312670,18936,23.01,9500,9500,9250,12380,6680,9530,9310.98,7.85,0,-7271,9970,9750,9480,9260,8990,9615,9125,120,2850,500,6670,10,1,23280000,2158,1.95,0.25,12,0.08,4761.00,37266.00,14200,20230220,-34.72,8840,20230817,4.86,14200,-34.72,20230220,8840,4.86,20230817,142000,-93.47,20230220,8840,4.86,20230817,0.76,N,003200,500,120 억,,1827942,N,N,3,N,00,N
20230906,130134,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9260,-270,5,-2.83,143447450,15387,18.70,9500,9500,9260,12380,6680,9530,9322.64,7.85,0,-6619,9970,9750,9480,9260,8990,9615,9125,120,2850,500,6670,10,1,23280000,2156,1.94,0.25,12,0.07,4761.00,37266.00,14200,20230220,-34.79,8840,20230817,4.75,14200,-34.79,20230220,8840,4.75,20230817,142000,-93.48,20230220,8840,4.75,20230817,0.76,N,003200,500,120 억,,1827942,N,N,3,N,00,N
20230906,120133,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9280,-250,5,-2.62,110022320,11783,14.32,9500,9500,9280,12380,6680,9530,9337.38,7.85,0,-5596,9970,9750,9480,9260,8990,9615,9125,120,2850,500,6670,10,1,23280000,2160,1.95,0.25,12,0.05,4761.00,37266.00,14200,20230220,-34.65,8840,20230817,4.98,14200,-34.65,20230220,8840,4.98,20230817,142000,-93.46,20230220,8840,4.98,20230817,0.76,N,003200,500,120 억,,1827942,N,N,3,N,00,N
20230906,110132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9290,-240,5,-2.52,64162210,6847,8.32,9500,9500,9290,12380,6680,9530,9370.85,7.85,0,-3037,9970,9750,9480,9260,8990,9615,9125,120,2850,500,6670,10,1,23280000,2163,1.95,0.25,12,0.03,4761.00,37266.00,14200,20230220,-34.58,8840,20230817,5.09,14200,-34.58,20230220,8840,5.09,20230817,142000,-93.46,20230220,8840,5.09,20230817,0.76,N,003200,500,120 억,,1827942,N,N,3,N,00,N
20230906,100131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9300,-230,5,-2.41,45372770,4826,5.86,9500,9500,9290,12380,6680,9530,9401.73,7.85,0,-1740,9970,9750,9480,9260,8990,9615,9125,120,2850,500,6670,10,1,23280000,2165,1.95,0.25,12,0.02,4761.00,37266.00,14200,20230220,-34.51,8840,20230817,5.20,14200,-34.51,20230220,8840,5.20,20230817,142000,-93.45,20230220,8840,5.20,20230817,0.76,N,003200,500,120 억,,1827942,N,N,3,N,00,N
20230906,090132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9480,-50,5,-0.52,871870,92,0.11,9500,9500,9390,12380,6680,9530,9476.85,7.85,0,-26,9970,9750,9480,9260,8990,9615,9125,120,2850,500,6670,10,1,23280000,2207,1.99,0.25,12,0.00,4761.00,37266.00,14200,20230220,-33.24,8840,20230817,7.24,14200,-33.24,20230220,8840,7.24,20230817,142000,-93.32,20230220,8840,7.24,20230817,0.76,N,003200,500,120 억,,1827942,N,N,3,N,00,N
20230905,160131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9530,-160,5,-1.65,769179610,82302,1377.67,9700,9700,9210,12590,6790,9690,9345.82,7.87,0,-35099,9790,9740,9640,9590,9490,9765,9615,120,2900,500,6780,10,1,23280000,2219,2.00,0.26,12,0.35,4761.00,37266.00,14200,20230220,-32.89,8840,20230817,7.81,14200,-32.89,20230220,8840,7.81,20230817,142000,-93.29,20230220,8840,7.81,20230817,0.75,N,003200,500,120 억,,1831862,N,N,3,N,00,N
20230905,150132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9320,-370,5,-3.82,700439630,75000,1255.44,9700,9700,9210,12590,6790,9690,9339.20,7.87,0,-33084,9790,9740,9640,9590,9490,9765,9615,120,2900,500,6780,10,1,23280000,2170,1.96,0.25,12,0.32,4761.00,37266.00,14200,20230220,-34.37,8840,20230817,5.43,14200,-34.37,20230220,8840,5.43,20230817,142000,-93.44,20230220,8840,5.43,20230817,0.75,N,003200,500,120 억,,1831862,N,N,13,N,00,N
20230905,140133,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9280,-410,5,-4.23,505246820,53974,903.48,9700,9700,9210,12590,6790,9690,9360.93,7.87,0,-33613,9790,9740,9640,9590,9490,9765,9615,120,2900,500,6780,10,1,23280000,2160,1.95,0.25,12,0.23,4761.00,37266.00,14200,20230220,-34.65,8840,20230817,4.98,14200,-34.65,20230220,8840,4.98,20230817,142000,-93.46,20230220,8840,4.98,20230817,0.75,N,003200,500,120 억,,1831862,N,N,13,N,00,N
20230905,130128,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9350,-340,5,-3.51,391944350,41784,699.43,9700,9700,9210,12590,6790,9690,9380.25,7.87,0,-29939,9790,9740,9640,9590,9490,9765,9615,120,2900,500,6780,10,1,23280000,2177,1.96,0.25,12,0.18,4761.00,37266.00,14200,20230220,-34.15,8840,20230817,5.77,14200,-34.15,20230220,8840,5.77,20230817,142000,-93.42,20230220,8840,5.77,20230817,0.75,N,003200,500,120 억,,1831862,N,N,13,N,00,N
20230905,120132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9370,-320,5,-3.30,241745140,25707,430.31,9700,9700,9210,12590,6790,9690,9403.86,7.87,0,-18148,9790,9740,9640,9590,9490,9765,9615,120,2900,500,6780,10,1,23280000,2181,1.97,0.25,12,0.11,4761.00,37266.00,14200,20230220,-34.01,8840,20230817,6.00,14200,-34.01,20230220,8840,6.00,20230817,142000,-93.40,20230220,8840,6.00,20230817,0.75,N,003200,500,120 억,,1831862,N,N,13,N,00,N
20230905,110132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9590,-100,5,-1.03,17882830,1866,31.24,9700,9700,9560,12590,6790,9690,9583.51,7.87,0,65,9790,9740,9640,9590,9490,9765,9615,120,2900,500,6780,10,1,23280000,2233,2.01,0.26,12,0.01,4761.00,37266.00,14200,20230220,-32.46,8840,20230817,8.48,14200,-32.46,20230220,8840,8.48,20230817,142000,-93.25,20230220,8840,8.48,20230817,0.75,N,003200,500,120 억,,1831862,N,N,13,N,00,N
20230905,100131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9620,-70,5,-0.72,14713430,1535,25.69,9700,9700,9560,12590,6790,9690,9585.30,7.87,0,65,9790,9740,9640,9590,9490,9765,9615,120,2900,500,6780,10,1,23280000,2240,2.02,0.26,12,0.01,4761.00,37266.00,14200,20230220,-32.25,8840,20230817,8.82,14200,-32.25,20230220,8840,8.82,20230817,142000,-93.23,20230220,8840,8.82,20230817,0.75,N,003200,500,120 억,,1831862,N,N,13,N,00,N
20230905,090130,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9560,-130,5,-1.34,396660,41,0.69,9700,9700,9560,12590,6790,9690,9674.63,7.87,0,0,9790,9740,9640,9590,9490,9765,9615,120,2900,500,6780,10,1,23280000,2226,2.01,0.26,12,0.00,4761.00,37266.00,14200,20230220,-32.68,8840,20230817,8.14,14200,-32.68,20230220,8840,8.14,20230817,142000,-93.27,20230220,8840,8.14,20230817,0.75,N,003200,500,120 억,,1831862,N,N,13,N,00,N
20230904,160130,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9690,100,2,1.04,57276640,5968,73.72,9620,9690,9540,12460,6720,9590,9597.11,7.87,0,-117,9783,9686,9573,9476,9363,9630,9420,120,2870,500,6710,10,1,23280000,2256,2.04,0.26,12,0.03,4761.00,37266.00,14200,20230220,-31.76,8840,20230817,9.62,14200,-31.76,20230220,8840,9.62,20230817,142000,-93.18,20230220,8840,9.62,20230817,0.75,N,003200,500,120 억,,1831444,N,N,13,N,00,N
20230904,150129,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9620,30,2,0.31,50253810,5241,64.74,9620,9690,9540,12460,6720,9590,9588.59,7.87,0,-60,9783,9686,9573,9476,9363,9630,9420,120,2870,500,6710,10,1,23280000,2240,2.02,0.26,12,0.02,4761.00,37266.00,14200,20230220,-32.25,8840,20230817,8.82,14200,-32.25,20230220,8840,8.82,20230817,142000,-93.23,20230220,8840,8.82,20230817,0.75,N,003200,500,120 억,,1831444,N,N,0,N,00,N
20230904,140130,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9570,-20,5,-0.21,39366350,4109,50.76,9620,9630,9540,12460,6720,9590,9580.52,7.87,0,6,9783,9686,9573,9476,9363,9630,9420,120,2870,500,6710,10,1,23280000,2228,2.01,0.26,12,0.02,4761.00,37266.00,14200,20230220,-32.61,8840,20230817,8.26,14200,-32.61,20230220,8840,8.26,20230817,142000,-93.26,20230220,8840,8.26,20230817,0.75,N,003200,500,120 억,,1831444,N,N,0,N,00,N
20230904,130132,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9580,-10,5,-0.10,27937400,2915,36.01,9620,9630,9540,12460,6720,9590,9584.01,7.87,0,132,9783,9686,9573,9476,9363,9630,9420,120,2870,500,6710,10,1,23280000,2230,2.01,0.26,12,0.01,4761.00,37266.00,14200,20230220,-32.54,8840,20230817,8.37,14200,-32.54,20230220,8840,8.37,20230817,142000,-93.25,20230220,8840,8.37,20230817,0.75,N,003200,500,120 억,,1831444,N,N,0,N,00,N
20230904,120130,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9580,-10,5,-0.10,25285100,2638,32.59,9620,9630,9540,12460,6720,9590,9584.95,7.87,0,180,9783,9686,9573,9476,9363,9630,9420,120,2870,500,6710,10,1,23280000,2230,2.01,0.26,12,0.01,4761.00,37266.00,14200,20230220,-32.54,8840,20230817,8.37,14200,-32.54,20230220,8840,8.37,20230817,142000,-93.25,20230220,8840,8.37,20230817,0.75,N,003200,500,120 억,,1831444,N,N,0,N,00,N
20230904,110128,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9590,0,3,0.00,24202290,2525,31.19,9620,9630,9540,12460,6720,9590,9585.07,7.87,0,158,9783,9686,9573,9476,9363,9630,9420,120,2870,500,6710,10,1,23280000,2233,2.01,0.26,12,0.01,4761.00,37266.00,14200,20230220,-32.46,8840,20230817,8.48,14200,-32.46,20230220,8840,8.48,20230817,142000,-93.25,20230220,8840,8.48,20230817,0.75,N,003200,500,120 억,,1831444,N,N,0,N,00,N
20230904,100128,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9610,20,2,0.21,20238310,2112,26.09,9620,9620,9540,12460,6720,9590,9582.53,7.87,0,213,9783,9686,9573,9476,9363,9630,9420,120,2870,500,6710,10,1,23280000,2237,2.02,0.26,12,0.01,4761.00,37266.00,14200,20230220,-32.32,8840,20230817,8.71,14200,-32.32,20230220,8840,8.71,20230817,142000,-93.23,20230220,8840,8.71,20230817,0.75,N,003200,500,120 억,,1831444,N,N,0,N,00,N
20230904,090130,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9620,30,2,0.31,288600,30,0.37,9620,9620,9620,12460,6720,9590,9620.00,7.87,0,-17,9783,9686,9573,9476,9363,9630,9420,120,2870,500,6710,10,1,23280000,2240,2.02,0.26,12,0.00,4761.00,37266.00,14200,20230220,-32.25,8840,20230817,8.82,14200,-32.25,20230220,8840,8.82,20230817,142000,-93.23,20230220,8840,8.82,20230817,0.75,N,003200,500,120 억,,1831444,N,N,0,N,00,N
20230901,160129,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9590,50,2,0.52,77209470,8092,50.58,9650,9670,9460,12400,6680,9540,9541.27,7.87,0,285,9820,9680,9590,9450,9360,9635,9405,120,2860,500,6670,10,1,23280000,2233,2.01,0.26,12,0.03,4761.00,37266.00,14200,20230220,-32.46,8840,20230817,8.48,14200,-32.46,20230220,8840,8.48,20230817,142000,-93.25,20230220,8840,8.48,20230817,0.72,N,003200,500,120 억,,1831171,N,N,1,N,00,N
20230901,150131,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9590,50,2,0.52,66947630,7021,43.89,9650,9670,9460,12400,6680,9540,9535.34,7.87,0,566,9820,9680,9590,9450,9360,9635,9405,120,2860,500,6670,10,1,23280000,2233,2.01,0.26,12,0.03,4761.00,37266.00,14200,20230220,-32.46,8840,20230817,8.48,14200,-32.46,20230220,8840,8.48,20230817,142000,-93.25,20230220,8840,8.48,20230817,0.72,N,003200,500,120 억,,1831171,N,N,1,N,00,N
20230901,140129,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9590,50,2,0.52,51161280,5377,33.61,9650,9650,9460,12400,6680,9540,9514.84,7.87,0,115,9820,9680,9590,9450,9360,9635,9405,120,2860,500,6670,10,1,23280000,2233,2.01,0.26,12,0.02,4761.00,37266.00,14200,20230220,-32.46,8840,20230817,8.48,14200,-32.46,20230220,8840,8.48,20230817,142000,-93.25,20230220,8840,8.48,20230817,0.72,N,003200,500,120 억,,1831171,N,N,1,N,00,N
20230901,130130,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9500,-40,5,-0.42,37472760,3940,24.63,9650,9650,9460,12400,6680,9540,9510.85,7.87,0,23,9820,9680,9590,9450,9360,9635,9405,120,2860,500,6670,10,1,23280000,2212,2.00,0.25,12,0.02,4761.00,37266.00,14200,20230220,-33.10,8840,20230817,7.47,14200,-33.10,20230220,8840,7.47,20230817,142000,-93.31,20230220,8840,7.47,20230817,0.72,N,003200,500,120 억,,1831171,N,N,1,N,00,N
20230901,120130,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9520,-20,5,-0.21,33877570,3562,22.27,9650,9650,9460,12400,6680,9540,9510.83,7.87,0,-225,9820,9680,9590,9450,9360,9635,9405,120,2860,500,6670,10,1,23280000,2216,2.00,0.26,12,0.02,4761.00,37266.00,14200,20230220,-32.96,8840,20230817,7.69,14200,-32.96,20230220,8840,7.69,20230817,142000,-93.30,20230220,8840,7.69,20230817,0.72,N,003200,500,120 억,,1831171,N,N,1,N,00,N
20230901,110129,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9550,10,2,0.10,31010130,3261,20.39,9650,9650,9460,12400,6680,9540,9509.39,7.87,0,-156,9820,9680,9590,9450,9360,9635,9405,120,2860,500,6670,10,1,23280000,2223,2.01,0.26,12,0.01,4761.00,37266.00,14200,20230220,-32.75,8840,20230817,8.03,14200,-32.75,20230220,8840,8.03,20230817,142000,-93.27,20230220,8840,8.03,20230817,0.72,N,003200,500,120 억,,1831171,N,N,1,N,00,N
20230901,100129,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9500,-40,5,-0.42,18134210,1903,11.90,9650,9650,9500,12400,6680,9540,9529.27,7.87,0,-113,9820,9680,9590,9450,9360,9635,9405,120,2860,500,6670,10,1,23280000,2212,2.00,0.25,12,0.01,4761.00,37266.00,14200,20230220,-33.10,8840,20230817,7.47,14200,-33.10,20230220,8840,7.47,20230817,142000,-93.31,20230220,8840,7.47,20230817,0.72,N,003200,500,120 억,,1831171,N,N,1,N,00,N
20230901,090129,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9580,40,2,0.42,134270,14,0.09,9650,9650,9570,12400,6680,9540,9590.71,7.87,0,-11,9820,9680,9590,9450,9360,9635,9405,120,2860,500,6670,10,1,23280000,2230,2.01,0.26,12,0.00,4761.00,37266.00,14200,20230220,-32.54,8840,20230817,8.37,14200,-32.54,20230220,8840,8.37,20230817,142000,-93.25,20230220,8840,8.37,20230817,0.72,N,003200,500,120 억,,1831171,N,N,1,N,00,N