104 lines
44 KiB
CSV
104 lines
44 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
|
||
|
|
20240229,160140,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9240,130,2,1.43,488889290,53240,137.42,9100,9300,9070,11840,6380,9110,9182.74,8.17,0,-6843,9263,9186,9063,8986,8863,9225,9025,120,2730,500,6370,10,1,23280000,2151,1.94,0.25,12,0.23,4761.00,37266.00,14000,20230424,-34.00,8160,20240118,13.24,9770,-5.42,20240205,8160,13.24,20240118,136700,-93.24,20230309,8160,13.24,20240118,0.86,N,003200,500,120 억,,1900815,N,N,30,N,00,N
|
||
|
|
20240229,150141,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9220,110,2,1.21,476667720,51915,134.00,9100,9300,9070,11840,6380,9110,9181.70,8.17,0,-6262,9263,9186,9063,8986,8863,9225,9025,120,2730,500,6370,10,1,23280000,2146,1.94,0.25,12,0.22,4761.00,37266.00,14000,20230424,-34.14,8160,20240118,12.99,9770,-5.63,20240205,8160,12.99,20240118,136700,-93.26,20230309,8160,12.99,20240118,0.86,N,003200,500,120 억,,1900815,N,N,78,N,00,N
|
||
|
|
20240229,140141,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9210,100,2,1.10,361344350,39371,101.62,9100,9300,9070,11840,6380,9110,9177.93,8.17,0,-3525,9263,9186,9063,8986,8863,9225,9025,120,2730,500,6370,10,1,23280000,2144,1.93,0.25,12,0.17,4761.00,37266.00,14000,20230424,-34.21,8160,20240118,12.87,9770,-5.73,20240205,8160,12.87,20240118,136700,-93.26,20230309,8160,12.87,20240118,0.86,N,003200,500,120 억,,1900815,N,N,78,N,00,N
|
||
|
|
20240229,130141,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9150,40,2,0.44,276632240,30108,77.71,9100,9300,9070,11840,6380,9110,9188.00,8.17,0,1049,9263,9186,9063,8986,8863,9225,9025,120,2730,500,6370,10,1,23280000,2130,1.92,0.25,12,0.13,4761.00,37266.00,14000,20230424,-34.64,8160,20240118,12.13,9770,-6.35,20240205,8160,12.13,20240118,136700,-93.31,20230309,8160,12.13,20240118,0.86,N,003200,500,120 억,,1900815,N,N,78,N,00,N
|
||
|
|
20240229,120141,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9300,190,2,2.09,218569690,23793,61.41,9100,9300,9070,11840,6380,9110,9186.30,8.17,0,4752,9263,9186,9063,8986,8863,9225,9025,120,2730,500,6370,10,1,23280000,2165,1.95,0.25,12,0.10,4761.00,37266.00,14000,20230424,-33.57,8160,20240118,13.97,9770,-4.81,20240205,8160,13.97,20240118,136700,-93.20,20230309,8160,13.97,20240118,0.86,N,003200,500,120 억,,1900815,N,N,78,N,00,N
|
||
|
|
20240229,110141,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9280,170,2,1.87,186137450,20302,52.40,9100,9300,9070,11840,6380,9110,9168.43,8.17,0,4531,9263,9186,9063,8986,8863,9225,9025,120,2730,500,6370,10,1,23280000,2160,1.95,0.25,12,0.09,4761.00,37266.00,14000,20230424,-33.71,8160,20240118,13.73,9770,-5.02,20240205,8160,13.73,20240118,136700,-93.21,20230309,8160,13.73,20240118,0.86,N,003200,500,120 억,,1900815,N,N,78,N,00,N
|
||
|
|
20240229,100141,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9220,110,2,1.21,111856000,12255,31.63,9100,9220,9070,11840,6380,9110,9127.38,8.17,0,1917,9263,9186,9063,8986,8863,9225,9025,120,2730,500,6370,10,1,23280000,2146,1.94,0.25,12,0.05,4761.00,37266.00,14000,20230424,-34.14,8160,20240118,12.99,9770,-5.63,20240205,8160,12.99,20240118,136700,-93.26,20230309,8160,12.99,20240118,0.86,N,003200,500,120 억,,1900815,N,N,78,N,00,N
|
||
|
|
20240229,090142,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9190,80,2,0.88,6497590,708,1.83,9100,9190,9100,11840,6380,9110,9177.39,8.17,0,-103,9263,9186,9063,8986,8863,9225,9025,120,2730,500,6370,10,1,23280000,2139,1.93,0.25,12,0.00,4761.00,37266.00,14000,20230424,-34.36,8160,20240118,12.62,9770,-5.94,20240205,8160,12.62,20240118,136700,-93.28,20230309,8160,12.62,20240118,0.86,N,003200,500,120 억,,1900815,N,N,78,N,00,N
|
||
|
|
20240228,160134,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9110,130,2,1.45,350632810,38743,73.98,8980,9140,8940,11670,6290,8980,9050.25,8.16,0,188,9146,9062,8906,8822,8666,9105,8865,120,2690,500,6280,10,1,23280000,2121,1.91,0.24,12,0.17,4761.00,37266.00,14000,20230424,-34.93,8160,20240118,11.64,9770,-6.76,20240205,8160,11.64,20240118,136700,-93.34,20230309,8160,11.64,20240118,0.87,N,003200,500,120 억,,1900767,N,N,78,N,00,N
|
||
|
|
20240228,150136,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9060,80,2,0.89,300571140,33214,63.42,8980,9140,8940,11670,6290,8980,9049.57,8.16,0,1106,9146,9062,8906,8822,8666,9105,8865,120,2690,500,6280,10,1,23280000,2109,1.90,0.24,12,0.14,4761.00,37266.00,14000,20230424,-35.29,8160,20240118,11.03,9770,-7.27,20240205,8160,11.03,20240118,136700,-93.37,20230309,8160,11.03,20240118,0.87,N,003200,500,120 억,,1900767,N,N,1887,N,00,N
|
||
|
|
20240228,140141,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9070,90,2,1.00,262744940,29039,55.45,8980,9140,8940,11670,6290,8980,9048.04,8.16,0,3279,9146,9062,8906,8822,8666,9105,8865,120,2690,500,6280,10,1,23280000,2111,1.91,0.24,12,0.12,4761.00,37266.00,14000,20230424,-35.21,8160,20240118,11.15,9770,-7.16,20240205,8160,11.15,20240118,136700,-93.37,20230309,8160,11.15,20240118,0.87,N,003200,500,120 억,,1900767,N,N,1887,N,00,N
|
||
|
|
20240228,130141,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9090,110,2,1.22,249291200,27560,52.62,8980,9140,8940,11670,6290,8980,9045.44,8.16,0,2942,9146,9062,8906,8822,8666,9105,8865,120,2690,500,6280,10,1,23280000,2116,1.91,0.24,12,0.12,4761.00,37266.00,14000,20230424,-35.07,8160,20240118,11.40,9770,-6.96,20240205,8160,11.40,20240118,136700,-93.35,20230309,8160,11.40,20240118,0.87,N,003200,500,120 억,,1900767,N,N,1887,N,00,N
|
||
|
|
20240228,120141,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9110,130,2,1.45,237680240,26285,50.19,8980,9140,8940,11670,6290,8980,9042.47,8.16,0,2388,9146,9062,8906,8822,8666,9105,8865,120,2690,500,6280,10,1,23280000,2121,1.91,0.24,12,0.11,4761.00,37266.00,14000,20230424,-34.93,8160,20240118,11.64,9770,-6.76,20240205,8160,11.64,20240118,136700,-93.34,20230309,8160,11.64,20240118,0.87,N,003200,500,120 억,,1900767,N,N,1887,N,00,N
|
||
|
|
20240228,110139,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9060,80,2,0.89,220125050,24354,46.50,8980,9140,8940,11670,6290,8980,9038.60,8.16,0,2098,9146,9062,8906,8822,8666,9105,8865,120,2690,500,6280,10,1,23280000,2109,1.90,0.24,12,0.10,4761.00,37266.00,14000,20230424,-35.29,8160,20240118,11.03,9770,-7.27,20240205,8160,11.03,20240118,136700,-93.37,20230309,8160,11.03,20240118,0.87,N,003200,500,120 억,,1900767,N,N,1887,N,00,N
|
||
|
|
20240228,100141,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9050,70,2,0.78,144994760,16051,30.65,8980,9140,8940,11670,6290,8980,9033.44,8.16,0,865,9146,9062,8906,8822,8666,9105,8865,120,2690,500,6280,10,1,23280000,2107,1.90,0.24,12,0.07,4761.00,37266.00,14000,20230424,-35.36,8160,20240118,10.91,9770,-7.37,20240205,8160,10.91,20240118,136700,-93.38,20230309,8160,10.91,20240118,0.87,N,003200,500,120 억,,1900767,N,N,1887,N,00,N
|
||
|
|
20240228,090141,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,8970,-10,5,-0.11,691190,77,0.15,8980,8990,8970,11670,6290,8980,8975.50,8.16,0,-47,9146,9062,8906,8822,8666,9105,8865,120,2690,500,6280,10,1,23280000,2088,1.88,0.24,12,0.00,4761.00,37266.00,14000,20230424,-35.93,8160,20240118,9.93,9770,-8.19,20240205,8160,9.93,20240118,136700,-93.44,20230309,8160,9.93,20240118,0.87,N,003200,500,120 억,,1900767,N,N,1887,N,00,N
|
||
|
|
20240227,160142,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,8980,100,2,1.13,461536460,52259,40.01,8880,8990,8750,11540,6220,8880,8831.71,8.20,0,-5483,9500,9190,8990,8680,8480,9090,8580,120,2660,500,6210,10,1,23280000,2091,1.89,0.24,12,0.22,4761.00,37266.00,14200,20230221,-36.76,8160,20240118,10.05,9770,-8.09,20240205,8160,10.05,20240118,136700,-93.43,20230309,8160,10.05,20240118,0.90,N,003200,500,120 억,,1909515,N,N,1887,N,00,N
|
||
|
|
20240227,150141,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,8890,10,2,0.11,431541650,48900,37.44,8880,8990,8750,11540,6220,8880,8824.98,8.20,0,-7322,9500,9190,8990,8680,8480,9090,8580,120,2660,500,6210,10,1,23280000,2070,1.87,0.24,12,0.21,4761.00,37266.00,14200,20230221,-37.39,8160,20240118,8.95,9770,-9.01,20240205,8160,8.95,20240118,136700,-93.50,20230309,8160,8.95,20240118,0.90,N,003200,500,120 억,,1909515,N,N,17,N,00,N
|
||
|
|
20240227,140142,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,8780,-100,5,-1.13,301501380,34270,26.24,8880,8880,8750,11540,6220,8880,8797.82,8.20,0,-4997,9500,9190,8990,8680,8480,9090,8580,120,2660,500,6210,10,1,23280000,2044,1.84,0.24,12,0.15,4761.00,37266.00,14200,20230221,-38.17,8160,20240118,7.60,9770,-10.13,20240205,8160,7.60,20240118,136700,-93.58,20230309,8160,7.60,20240118,0.90,N,003200,500,120 억,,1909515,N,N,17,N,00,N
|
||
|
|
20240227,130135,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,8800,-80,5,-0.90,263378940,29928,22.91,8880,8880,8750,11540,6220,8880,8800.42,8.20,0,-2151,9500,9190,8990,8680,8480,9090,8580,120,2660,500,6210,10,1,23280000,2049,1.85,0.24,12,0.13,4761.00,37266.00,14200,20230221,-38.03,8160,20240118,7.84,9770,-9.93,20240205,8160,7.84,20240118,136700,-93.56,20230309,8160,7.84,20240118,0.90,N,003200,500,120 억,,1909515,N,N,17,N,00,N
|
||
|
|
20240227,120142,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,8770,-110,5,-1.24,251108860,28532,21.84,8880,8880,8750,11540,6220,8880,8800.96,8.20,0,-2664,9500,9190,8990,8680,8480,9090,8580,120,2660,500,6210,10,1,23280000,2042,1.84,0.24,12,0.12,4761.00,37266.00,14200,20230221,-38.24,8160,20240118,7.48,9770,-10.24,20240205,8160,7.48,20240118,136700,-93.58,20230309,8160,7.48,20240118,0.90,N,003200,500,120 억,,1909515,N,N,17,N,00,N
|
||
|
|
20240227,110141,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,8810,-70,5,-0.79,185499490,21060,16.12,8880,8880,8770,11540,6220,8880,8808.14,8.20,0,-3925,9500,9190,8990,8680,8480,9090,8580,120,2660,500,6210,10,1,23280000,2051,1.85,0.24,12,0.09,4761.00,37266.00,14200,20230221,-37.96,8160,20240118,7.97,9770,-9.83,20240205,8160,7.97,20240118,136700,-93.56,20230309,8160,7.97,20240118,0.90,N,003200,500,120 억,,1909515,N,N,17,N,00,N
|
||
|
|
20240227,100141,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,8810,-70,5,-0.79,119119500,13511,10.34,8880,8880,8790,11540,6220,8880,8816.48,8.20,0,-3878,9500,9190,8990,8680,8480,9090,8580,120,2660,500,6210,10,1,23280000,2051,1.85,0.24,12,0.06,4761.00,37266.00,14200,20230221,-37.96,8160,20240118,7.97,9770,-9.83,20240205,8160,7.97,20240118,136700,-93.56,20230309,8160,7.97,20240118,0.90,N,003200,500,120 억,,1909515,N,N,17,N,00,N
|
||
|
|
20240227,090141,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,8870,-10,5,-0.11,6334310,714,0.55,8880,8880,8870,11540,6220,8880,8871.58,8.20,0,-576,9500,9190,8990,8680,8480,9090,8580,120,2660,500,6210,10,1,23280000,2065,1.86,0.24,12,0.00,4761.00,37266.00,14200,20230221,-37.54,8160,20240118,8.70,9770,-9.21,20240205,8160,8.70,20240118,136700,-93.51,20230309,8160,8.70,20240118,0.90,N,003200,500,120 억,,1909515,N,N,17,N,00,N
|
||
|
|
20240226,160140,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,8880,-420,5,-4.52,1153660690,129194,95.69,9300,9300,8790,12090,6510,9300,8929.72,8.29,0,-19842,9753,9526,9323,9096,8893,9640,9210,120,2790,500,6510,10,1,23280000,2067,1.87,0.24,12,0.55,4761.00,37266.00,14200,20230220,-37.46,8160,20240118,8.82,9770,-9.11,20240205,8160,8.82,20240118,136700,-93.50,20230309,8160,8.82,20240118,0.90,N,003200,500,120 억,,1928989,N,N,17,N,00,N
|
||
|
|
20240226,150141,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,8830,-470,5,-5.05,972017260,108656,80.48,9300,9300,8830,12090,6510,9300,8945.82,8.29,0,-16089,9753,9526,9323,9096,8893,9640,9210,120,2790,500,6510,10,1,23280000,2056,1.85,0.24,12,0.47,4761.00,37266.00,14200,20230220,-37.82,8160,20240118,8.21,9770,-9.62,20240205,8160,8.21,20240118,136700,-93.54,20230309,8160,8.21,20240118,0.90,N,003200,500,120 억,,1928989,N,N,1,N,00,N
|
||
|
|
20240226,140140,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,8930,-370,5,-3.98,698437840,77850,57.66,9300,9300,8890,12090,6510,9300,8971.58,8.29,0,-13894,9753,9526,9323,9096,8893,9640,9210,120,2790,500,6510,10,1,23280000,2079,1.88,0.24,12,0.33,4761.00,37266.00,14200,20230220,-37.11,8160,20240118,9.44,9770,-8.60,20240205,8160,9.44,20240118,136700,-93.47,20230309,8160,9.44,20240118,0.90,N,003200,500,120 억,,1928989,N,N,1,N,00,N
|
||
|
|
20240226,130140,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,8940,-360,5,-3.87,544624480,60599,44.88,9300,9300,8900,12090,6510,9300,8987.35,8.29,0,-14114,9753,9526,9323,9096,8893,9640,9210,120,2790,500,6510,10,1,23280000,2081,1.88,0.24,12,0.26,4761.00,37266.00,14200,20230220,-37.04,8160,20240118,9.56,9770,-8.50,20240205,8160,9.56,20240118,136700,-93.46,20230309,8160,9.56,20240118,0.90,N,003200,500,120 억,,1928989,N,N,1,N,00,N
|
||
|
|
20240226,120140,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,8990,-310,5,-3.33,520381630,57893,42.88,9300,9300,8900,12090,6510,9300,8988.68,8.29,0,-12686,9753,9526,9323,9096,8893,9640,9210,120,2790,500,6510,10,1,23280000,2093,1.89,0.24,12,0.25,4761.00,37266.00,14200,20230220,-36.69,8160,20240118,10.17,9770,-7.98,20240205,8160,10.17,20240118,136700,-93.42,20230309,8160,10.17,20240118,0.90,N,003200,500,120 억,,1928989,N,N,1,N,00,N
|
||
|
|
20240226,110140,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,8960,-340,5,-3.66,426107830,47342,35.06,9300,9300,8900,12090,6510,9300,9000.63,8.29,0,-12798,9753,9526,9323,9096,8893,9640,9210,120,2790,500,6510,10,1,23280000,2086,1.88,0.24,12,0.20,4761.00,37266.00,14200,20230220,-36.90,8160,20240118,9.80,9770,-8.29,20240205,8160,9.80,20240118,136700,-93.45,20230309,8160,9.80,20240118,0.90,N,003200,500,120 억,,1928989,N,N,1,N,00,N
|
||
|
|
20240226,100139,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9000,-300,5,-3.23,251128600,27791,20.58,9300,9300,8950,12090,6510,9300,9036.33,8.29,0,-8935,9753,9526,9323,9096,8893,9640,9210,120,2790,500,6510,10,1,23280000,2095,1.89,0.24,12,0.12,4761.00,37266.00,14200,20230220,-36.62,8160,20240118,10.29,9770,-7.88,20240205,8160,10.29,20240118,136700,-93.42,20230309,8160,10.29,20240118,0.90,N,003200,500,120 억,,1928989,N,N,1,N,00,N
|
||
|
|
20240226,090136,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9190,-110,5,-1.18,5123330,555,0.41,9300,9300,9190,12090,6510,9300,9231.23,8.29,0,-463,9753,9526,9323,9096,8893,9640,9210,120,2790,500,6510,10,1,23280000,2139,1.93,0.25,12,0.00,4761.00,37266.00,14200,20230220,-35.28,8160,20240118,12.62,9770,-5.94,20240205,8160,12.62,20240118,136700,-93.28,20230309,8160,12.62,20240118,0.90,N,003200,500,120 억,,1928989,N,N,1,N,00,N
|
||
|
|
20240223,160139,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9300,90,2,0.98,1248894870,135012,386.91,9210,9550,9120,11970,6450,9210,9250.25,8.19,0,20250,9576,9392,9296,9112,9016,9345,9065,120,2760,500,6440,10,1,23280000,2165,1.95,0.25,12,0.58,4761.00,37266.00,14200,20230220,-34.51,8160,20240118,13.97,9770,-4.81,20240205,8160,13.97,20240118,136700,-93.20,20230309,8160,13.97,20240118,0.89,N,003200,500,120 억,,1907193,N,N,1,N,00,N
|
||
|
|
20240223,150140,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9290,80,2,0.87,1211382530,130959,375.29,9210,9550,9120,11970,6450,9210,9250.09,8.19,0,19846,9576,9392,9296,9112,9016,9345,9065,120,2760,500,6440,10,1,23280000,2163,1.95,0.25,12,0.56,4761.00,37266.00,14200,20230220,-34.58,8160,20240118,13.85,9770,-4.91,20240205,8160,13.85,20240118,136700,-93.20,20230309,8160,13.85,20240118,0.89,N,003200,500,120 억,,1907193,N,N,6,N,00,N
|
||
|
|
20240223,140139,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9250,40,2,0.43,707691260,76782,220.04,9210,9420,9120,11970,6450,9210,9216.89,8.19,0,11267,9576,9392,9296,9112,9016,9345,9065,120,2760,500,6440,10,1,23280000,2153,1.94,0.25,12,0.33,4761.00,37266.00,14200,20230220,-34.86,8160,20240118,13.36,9770,-5.32,20240205,8160,13.36,20240118,136700,-93.23,20230309,8160,13.36,20240118,0.89,N,003200,500,120 억,,1907193,N,N,6,N,00,N
|
||
|
|
20240223,130139,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9250,40,2,0.43,555430390,60287,172.77,9210,9420,9120,11970,6450,9210,9213.10,8.19,0,7748,9576,9392,9296,9112,9016,9345,9065,120,2760,500,6440,10,1,23280000,2153,1.94,0.25,12,0.26,4761.00,37266.00,14200,20230220,-34.86,8160,20240118,13.36,9770,-5.32,20240205,8160,13.36,20240118,136700,-93.23,20230309,8160,13.36,20240118,0.89,N,003200,500,120 억,,1907193,N,N,6,N,00,N
|
||
|
|
20240223,120138,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9270,60,2,0.65,489337300,53149,152.31,9210,9420,9120,11970,6450,9210,9206.90,8.19,0,8639,9576,9392,9296,9112,9016,9345,9065,120,2760,500,6440,10,1,23280000,2158,1.95,0.25,12,0.23,4761.00,37266.00,14200,20230220,-34.72,8160,20240118,13.60,9770,-5.12,20240205,8160,13.60,20240118,136700,-93.22,20230309,8160,13.60,20240118,0.89,N,003200,500,120 억,,1907193,N,N,6,N,00,N
|
||
|
|
20240223,110139,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9250,40,2,0.43,356347710,38752,111.05,9210,9420,9120,11970,6450,9210,9195.60,8.19,0,9354,9576,9392,9296,9112,9016,9345,9065,120,2760,500,6440,10,1,23280000,2153,1.94,0.25,12,0.17,4761.00,37266.00,14200,20230220,-34.86,8160,20240118,13.36,9770,-5.32,20240205,8160,13.36,20240118,136700,-93.23,20230309,8160,13.36,20240118,0.89,N,003200,500,120 억,,1907193,N,N,6,N,00,N
|
||
|
|
20240223,100138,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9270,60,2,0.65,241790070,26304,75.38,9210,9420,9120,11970,6450,9210,9192.14,8.19,0,6480,9576,9392,9296,9112,9016,9345,9065,120,2760,500,6440,10,1,23280000,2158,1.95,0.25,12,0.11,4761.00,37266.00,14200,20230220,-34.72,8160,20240118,13.60,9770,-5.12,20240205,8160,13.60,20240118,136700,-93.22,20230309,8160,13.60,20240118,0.89,N,003200,500,120 억,,1907193,N,N,6,N,00,N
|
||
|
|
20240223,090139,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9210,0,3,0.00,0,0,0.00,0,0,0,11970,6450,9210,0.00,8.19,0,0,9576,9392,9296,9112,9016,9345,9065,120,2760,500,6440,10,1,23280000,2144,1.93,0.25,12,0.00,4761.00,37266.00,14200,20230220,-35.14,8160,20240118,12.87,9770,-5.73,20240205,8160,12.87,20240118,136700,-93.26,20230309,8160,12.87,20240118,0.89,N,003200,500,120 억,,1907193,N,N,6,N,00,N
|
||
|
|
20240222,160133,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9210,-150,5,-1.60,324110970,34895,43.40,9400,9480,9200,12160,6560,9360,9288.07,8.22,0,-6970,9586,9472,9346,9232,9106,9410,9170,120,2800,500,6550,10,1,23280000,2144,1.93,0.25,12,0.15,4761.00,37266.00,14200,20230220,-35.14,8160,20240118,12.87,9770,-5.73,20240205,8160,12.87,20240118,137600,-93.31,20230222,8160,12.87,20240118,0.87,N,003200,500,120 억,,1914072,N,N,6,N,00,N
|
||
|
|
20240222,150138,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9240,-120,5,-1.28,309830550,33345,41.47,9400,9480,9210,12160,6560,9360,9291.56,8.22,0,-6785,9586,9472,9346,9232,9106,9410,9170,120,2800,500,6550,10,1,23280000,2151,1.94,0.25,12,0.14,4761.00,37266.00,14200,20230220,-34.93,8160,20240118,13.24,9770,-5.42,20240205,8160,13.24,20240118,137600,-93.28,20230222,8160,13.24,20240118,0.87,N,003200,500,120 억,,1914072,N,N,0,N,00,N
|
||
|
|
20240222,140138,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9280,-80,5,-0.85,269906290,29039,36.12,9400,9480,9210,12160,6560,9360,9294.50,8.22,0,-3347,9586,9472,9346,9232,9106,9410,9170,120,2800,500,6550,10,1,23280000,2160,1.95,0.25,12,0.12,4761.00,37266.00,14200,20230220,-34.65,8160,20240118,13.73,9770,-5.02,20240205,8160,13.73,20240118,137600,-93.26,20230222,8160,13.73,20240118,0.87,N,003200,500,120 억,,1914072,N,N,0,N,00,N
|
||
|
|
20240222,130139,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9260,-100,5,-1.07,243736870,26216,32.61,9400,9480,9210,12160,6560,9360,9297.14,8.22,0,-2075,9586,9472,9346,9232,9106,9410,9170,120,2800,500,6550,10,1,23280000,2156,1.94,0.25,12,0.11,4761.00,37266.00,14200,20230220,-34.79,8160,20240118,13.48,9770,-5.22,20240205,8160,13.48,20240118,137600,-93.27,20230222,8160,13.48,20240118,0.87,N,003200,500,120 억,,1914072,N,N,0,N,00,N
|
||
|
|
20240222,120139,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9230,-130,5,-1.39,231508090,24891,30.96,9400,9480,9220,12160,6560,9360,9300.76,8.22,0,-1647,9586,9472,9346,9232,9106,9410,9170,120,2800,500,6550,10,1,23280000,2149,1.94,0.25,12,0.11,4761.00,37266.00,14200,20230220,-35.00,8160,20240118,13.11,9770,-5.53,20240205,8160,13.11,20240118,137600,-93.29,20230222,8160,13.11,20240118,0.87,N,003200,500,120 억,,1914072,N,N,0,N,00,N
|
||
|
|
20240222,110138,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9290,-70,5,-0.75,214631520,23067,28.69,9400,9480,9220,12160,6560,9360,9304.58,8.22,0,-1063,9586,9472,9346,9232,9106,9410,9170,120,2800,500,6550,10,1,23280000,2163,1.95,0.25,12,0.10,4761.00,37266.00,14200,20230220,-34.58,8160,20240118,13.85,9770,-4.91,20240205,8160,13.85,20240118,137600,-93.25,20230222,8160,13.85,20240118,0.87,N,003200,500,120 억,,1914072,N,N,0,N,00,N
|
||
|
|
20240222,100138,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9360,0,3,0.00,100790170,10809,13.44,9400,9480,9270,12160,6560,9360,9324.49,8.22,0,-1495,9586,9472,9346,9232,9106,9410,9170,120,2800,500,6550,10,1,23280000,2179,1.97,0.25,12,0.05,4761.00,37266.00,14200,20230220,-34.08,8160,20240118,14.71,9770,-4.20,20240205,8160,14.71,20240118,137600,-93.20,20230222,8160,14.71,20240118,0.87,N,003200,500,120 억,,1914072,N,N,0,N,00,N
|
||
|
|
20240222,090137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9400,40,2,0.43,5818140,619,0.77,9400,9480,9400,12160,6560,9360,9402.71,8.22,0,-284,9586,9472,9346,9232,9106,9410,9170,120,2800,500,6550,10,1,23280000,2188,1.97,0.25,12,0.00,4761.00,37266.00,14200,20230220,-33.80,8160,20240118,15.20,9770,-3.79,20240205,8160,15.20,20240118,137600,-93.17,20230222,8160,15.20,20240118,0.87,N,003200,500,120 억,,1914072,N,N,0,N,00,N
|
||
|
|
20240221,160138,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9360,-40,5,-0.43,747271470,80403,115.12,9400,9460,9220,12220,6580,9400,9294.06,8.24,0,-2190,9746,9572,9486,9312,9226,9530,9270,120,2820,500,6580,10,1,23280000,2179,1.97,0.25,12,0.35,4761.00,37266.00,14200,20230220,-34.08,8160,20240118,14.71,9770,-4.20,20240205,8160,14.71,20240118,142000,-93.41,20230221,8160,14.71,20240118,0.86,N,003200,500,120 억,,1917523,N,N,3298,N,00,N
|
||
|
|
20240221,150137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9270,-130,5,-1.38,680213650,73215,104.83,9400,9460,9220,12220,6580,9400,9290.63,8.24,0,-2125,9746,9572,9486,9312,9226,9530,9270,120,2820,500,6580,10,1,23280000,2158,1.95,0.25,12,0.31,4761.00,37266.00,14200,20230220,-34.72,8160,20240118,13.60,9770,-5.12,20240205,8160,13.60,20240118,142000,-93.47,20230221,8160,13.60,20240118,0.86,N,003200,500,120 억,,1917523,N,N,3298,N,00,N
|
||
|
|
20240221,140137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9350,-50,5,-0.53,540843850,58187,83.31,9400,9460,9220,12220,6580,9400,9294.93,8.24,0,-191,9746,9572,9486,9312,9226,9530,9270,120,2820,500,6580,10,1,23280000,2177,1.96,0.25,12,0.25,4761.00,37266.00,14200,20230220,-34.15,8160,20240118,14.58,9770,-4.30,20240205,8160,14.58,20240118,142000,-93.42,20230221,8160,14.58,20240118,0.86,N,003200,500,120 억,,1917523,N,N,3298,N,00,N
|
||
|
|
20240221,130138,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9290,-110,5,-1.17,478199430,51451,73.67,9400,9460,9220,12220,6580,9400,9294.27,8.24,0,1501,9746,9572,9486,9312,9226,9530,9270,120,2820,500,6580,10,1,23280000,2163,1.95,0.25,12,0.22,4761.00,37266.00,14200,20230220,-34.58,8160,20240118,13.85,9770,-4.91,20240205,8160,13.85,20240118,142000,-93.46,20230221,8160,13.85,20240118,0.86,N,003200,500,120 억,,1917523,N,N,3298,N,00,N
|
||
|
|
20240221,120137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9310,-90,5,-0.96,376088190,40412,57.86,9400,9460,9230,12220,6580,9400,9306.35,8.24,0,-57,9746,9572,9486,9312,9226,9530,9270,120,2820,500,6580,10,1,23280000,2167,1.96,0.25,12,0.17,4761.00,37266.00,14200,20230220,-34.44,8160,20240118,14.09,9770,-4.71,20240205,8160,14.09,20240118,142000,-93.44,20230221,8160,14.09,20240118,0.86,N,003200,500,120 억,,1917523,N,N,3298,N,00,N
|
||
|
|
20240221,110139,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9260,-140,5,-1.49,222549010,23909,34.23,9400,9460,9230,12220,6580,9400,9308.17,8.24,0,1401,9746,9572,9486,9312,9226,9530,9270,120,2820,500,6580,10,1,23280000,2156,1.94,0.25,12,0.10,4761.00,37266.00,14200,20230220,-34.79,8160,20240118,13.48,9770,-5.22,20240205,8160,13.48,20240118,142000,-93.48,20230221,8160,13.48,20240118,0.86,N,003200,500,120 억,,1917523,N,N,3298,N,00,N
|
||
|
|
20240221,100138,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9370,-30,5,-0.32,60158950,6382,9.14,9400,9460,9370,12220,6580,9400,9426.35,8.24,0,-1268,9746,9572,9486,9312,9226,9530,9270,120,2820,500,6580,10,1,23280000,2181,1.97,0.25,12,0.03,4761.00,37266.00,14200,20230220,-34.01,8160,20240118,14.83,9770,-4.09,20240205,8160,14.83,20240118,142000,-93.40,20230221,8160,14.83,20240118,0.86,N,003200,500,120 억,,1917523,N,N,3298,N,00,N
|
||
|
|
20240221,090137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9400,0,3,0.00,131600,14,0.02,9400,9400,9400,12220,6580,9400,9400.00,8.24,0,-1,9746,9572,9486,9312,9226,9530,9270,120,2820,500,6580,10,1,23280000,2188,1.97,0.25,12,0.00,4761.00,37266.00,14200,20230220,-33.80,8160,20240118,15.20,9770,-3.79,20240205,8160,15.20,20240118,142000,-93.38,20230221,8160,15.20,20240118,0.86,N,003200,500,120 억,,1917523,N,N,3298,N,00,N
|
||
|
|
20240220,160135,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9400,-180,5,-1.88,663197730,69840,94.71,9580,9660,9400,12450,6710,9580,9496.33,8.23,0,4358,9873,9726,9433,9286,8993,9800,9360,120,2870,500,6700,10,1,23280000,2188,1.97,0.25,12,0.30,4761.00,37266.00,14200,20230220,-33.80,8160,20240118,15.20,9770,-3.79,20240205,8160,15.20,20240118,142000,-93.38,20230220,8160,15.20,20240118,0.85,N,003200,500,120 억,,1915288,N,N,3298,N,00,N
|
||
|
|
20240220,150137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9510,-70,5,-0.73,590466770,62140,84.27,9580,9660,9400,12450,6710,9580,9502.20,8.23,0,3083,9873,9726,9433,9286,8993,9800,9360,120,2870,500,6700,10,1,23280000,2214,2.00,0.26,12,0.27,4761.00,37266.00,14200,20230220,-33.03,8160,20240118,16.54,9770,-2.66,20240205,8160,16.54,20240118,142000,-93.30,20230220,8160,16.54,20240118,0.85,N,003200,500,120 억,,1915288,N,N,21,N,00,N
|
||
|
|
20240220,140137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9500,-80,5,-0.84,448870100,47194,64.00,9580,9660,9400,12450,6710,9580,9511.17,8.23,0,3118,9873,9726,9433,9286,8993,9800,9360,120,2870,500,6700,10,1,23280000,2212,2.00,0.25,12,0.20,4761.00,37266.00,14200,20230220,-33.10,8160,20240118,16.42,9770,-2.76,20240205,8160,16.42,20240118,142000,-93.31,20230220,8160,16.42,20240118,0.85,N,003200,500,120 억,,1915288,N,N,21,N,00,N
|
||
|
|
20240220,130137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9590,10,2,0.10,415049320,43640,59.18,9580,9660,9400,12450,6710,9580,9510.75,8.23,0,2110,9873,9726,9433,9286,8993,9800,9360,120,2870,500,6700,10,1,23280000,2233,2.01,0.26,12,0.19,4761.00,37266.00,14200,20230220,-32.46,8160,20240118,17.52,9770,-1.84,20240205,8160,17.52,20240118,142000,-93.25,20230220,8160,17.52,20240118,0.85,N,003200,500,120 억,,1915288,N,N,21,N,00,N
|
||
|
|
20240220,120137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9630,50,2,0.52,387491350,40771,55.29,9580,9660,9400,12450,6710,9580,9504.09,8.23,0,2898,9873,9726,9433,9286,8993,9800,9360,120,2870,500,6700,10,1,23280000,2242,2.02,0.26,12,0.18,4761.00,37266.00,14200,20230220,-32.18,8160,20240118,18.01,9770,-1.43,20240205,8160,18.01,20240118,142000,-93.22,20230220,8160,18.01,20240118,0.85,N,003200,500,120 억,,1915288,N,N,21,N,00,N
|
||
|
|
20240220,110136,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9630,50,2,0.52,309540910,32640,44.26,9580,9630,9400,12450,6710,9580,9483.48,8.23,0,2719,9873,9726,9433,9286,8993,9800,9360,120,2870,500,6700,10,1,23280000,2242,2.02,0.26,12,0.14,4761.00,37266.00,14200,20230220,-32.18,8160,20240118,18.01,9770,-1.43,20240205,8160,18.01,20240118,142000,-93.22,20230220,8160,18.01,20240118,0.85,N,003200,500,120 억,,1915288,N,N,21,N,00,N
|
||
|
|
20240220,100137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9460,-120,5,-1.25,96619260,10163,13.78,9580,9580,9440,12450,6710,9580,9506.96,8.23,0,527,9873,9726,9433,9286,8993,9800,9360,120,2870,500,6700,10,1,23280000,2202,1.99,0.25,12,0.04,4761.00,37266.00,14200,20230220,-33.38,8160,20240118,15.93,9770,-3.17,20240205,8160,15.93,20240118,142000,-93.34,20230220,8160,15.93,20240118,0.85,N,003200,500,120 억,,1915288,N,N,21,N,00,N
|
||
|
|
20240220,090137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9570,-10,5,-0.10,8992740,940,1.27,9580,9580,9550,12450,6710,9580,9566.74,8.23,0,-831,9873,9726,9433,9286,8993,9800,9360,120,2870,500,6700,10,1,23280000,2228,2.01,0.26,12,0.00,4761.00,37266.00,14200,20230220,-32.61,8160,20240118,17.28,9770,-2.05,20240205,8160,17.28,20240118,142000,-93.26,20230220,8160,17.28,20240118,0.85,N,003200,500,120 억,,1915288,N,N,21,N,00,N
|
||
|
|
20240219,160137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9580,440,2,4.81,694167520,73734,99.08,9140,9580,9140,11880,6400,9140,9414.48,8.16,0,14960,9300,9220,9110,9030,8920,9260,9070,120,2740,500,6390,10,1,23280000,2230,2.01,0.26,12,0.32,4761.00,37266.00,14200,20230220,-32.54,8160,20240118,17.40,9770,-1.94,20240205,8160,17.40,20240118,142000,-93.25,20230220,8160,17.40,20240118,0.83,N,003200,500,120 억,,1900030,N,N,21,N,00,N
|
||
|
|
20240219,150137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9480,340,2,3.72,666177920,70803,95.14,9140,9550,9140,11880,6400,9140,9408.89,8.16,0,15172,9300,9220,9110,9030,8920,9260,9070,120,2740,500,6390,10,1,23280000,2207,1.99,0.25,12,0.30,4761.00,37266.00,14200,20230220,-33.24,8160,20240118,16.18,9770,-2.97,20240205,8160,16.18,20240118,142000,-93.32,20230220,8160,16.18,20240118,0.83,N,003200,500,120 억,,1900030,N,N,5,N,00,N
|
||
|
|
20240219,140137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9510,370,2,4.05,400728290,42769,57.47,9140,9530,9140,11880,6400,9140,9369.60,8.16,0,9305,9300,9220,9110,9030,8920,9260,9070,120,2740,500,6390,10,1,23280000,2214,2.00,0.26,12,0.18,4761.00,37266.00,14200,20230220,-33.03,8160,20240118,16.54,9770,-2.66,20240205,8160,16.54,20240118,142000,-93.30,20230220,8160,16.54,20240118,0.83,N,003200,500,120 억,,1900030,N,N,5,N,00,N
|
||
|
|
20240219,130138,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9500,360,2,3.94,296925050,31826,42.77,9140,9520,9140,11880,6400,9140,9329.64,8.16,0,9370,9300,9220,9110,9030,8920,9260,9070,120,2740,500,6390,10,1,23280000,2212,2.00,0.25,12,0.14,4761.00,37266.00,14200,20230220,-33.10,8160,20240118,16.42,9770,-2.76,20240205,8160,16.42,20240118,142000,-93.31,20230220,8160,16.42,20240118,0.83,N,003200,500,120 억,,1900030,N,N,5,N,00,N
|
||
|
|
20240219,120138,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9480,340,2,3.72,266949780,28667,38.52,9140,9480,9140,11880,6400,9140,9312.09,8.16,0,8955,9300,9220,9110,9030,8920,9260,9070,120,2740,500,6390,10,1,23280000,2207,1.99,0.25,12,0.12,4761.00,37266.00,14200,20230220,-33.24,8160,20240118,16.18,9770,-2.97,20240205,8160,16.18,20240118,142000,-93.32,20230220,8160,16.18,20240118,0.83,N,003200,500,120 억,,1900030,N,N,5,N,00,N
|
||
|
|
20240219,110137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9440,300,2,3.28,235893290,25382,34.11,9140,9450,9140,11880,6400,9140,9293.72,8.16,0,8736,9300,9220,9110,9030,8920,9260,9070,120,2740,500,6390,10,1,23280000,2198,1.98,0.25,12,0.11,4761.00,37266.00,14200,20230220,-33.52,8160,20240118,15.69,9770,-3.38,20240205,8160,15.69,20240118,142000,-93.35,20230220,8160,15.69,20240118,0.83,N,003200,500,120 억,,1900030,N,N,5,N,00,N
|
||
|
|
20240219,100136,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9350,210,2,2.30,195660640,21094,28.35,9140,9360,9140,11880,6400,9140,9275.65,8.16,0,9047,9300,9220,9110,9030,8920,9260,9070,120,2740,500,6390,10,1,23280000,2177,1.96,0.25,12,0.09,4761.00,37266.00,14200,20230220,-34.15,8160,20240118,14.58,9770,-4.30,20240205,8160,14.58,20240118,142000,-93.42,20230220,8160,14.58,20240118,0.83,N,003200,500,120 억,,1900030,N,N,5,N,00,N
|
||
|
|
20240219,090137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9140,0,3,0.00,1462400,160,0.22,9140,9140,9140,11880,6400,9140,9140.00,8.16,0,0,9300,9220,9110,9030,8920,9260,9070,120,2740,500,6390,10,1,23280000,2128,1.92,0.25,12,0.00,4761.00,37266.00,14200,20230220,-35.63,8160,20240118,12.01,9770,-6.45,20240205,8160,12.01,20240118,142000,-93.56,20230220,8160,12.01,20240118,0.83,N,003200,500,120 억,,1900030,N,N,5,N,00,N
|
||
|
|
20240216,160135,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9140,70,2,0.77,676836860,74353,63.16,9070,9190,9000,11790,6350,9070,9103.02,8.02,0,32072,9436,9252,9156,8972,8876,9205,8925,120,2720,500,6340,10,1,23280000,2128,1.92,0.25,12,0.32,4761.00,37266.00,14200,20230220,-35.63,8160,20240118,12.01,9770,-6.45,20240205,8160,12.01,20240118,142000,-93.56,20230220,8160,12.01,20240118,0.82,N,003200,500,120 억,,1867080,N,N,5,N,00,N
|
||
|
|
20240216,150137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9130,60,2,0.66,614809840,67557,57.39,9070,9190,9000,11790,6350,9070,9100.61,8.02,0,30090,9436,9252,9156,8972,8876,9205,8925,120,2720,500,6340,10,1,23280000,2125,1.92,0.24,12,0.29,4761.00,37266.00,14200,20230220,-35.70,8160,20240118,11.89,9770,-6.55,20240205,8160,11.89,20240118,142000,-93.57,20230220,8160,11.89,20240118,0.82,N,003200,500,120 억,,1867080,N,N,22,N,00,N
|
||
|
|
20240216,140137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9120,50,2,0.55,487519440,53584,45.52,9070,9190,9000,11790,6350,9070,9098.23,8.02,0,22945,9436,9252,9156,8972,8876,9205,8925,120,2720,500,6340,10,1,23280000,2123,1.92,0.24,12,0.23,4761.00,37266.00,14200,20230220,-35.77,8160,20240118,11.76,9770,-6.65,20240205,8160,11.76,20240118,142000,-93.58,20230220,8160,11.76,20240118,0.82,N,003200,500,120 억,,1867080,N,N,22,N,00,N
|
||
|
|
20240216,130136,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9140,70,2,0.77,353362530,38864,33.02,9070,9190,9000,11790,6350,9070,9092.28,8.02,0,14432,9436,9252,9156,8972,8876,9205,8925,120,2720,500,6340,10,1,23280000,2128,1.92,0.25,12,0.17,4761.00,37266.00,14200,20230220,-35.63,8160,20240118,12.01,9770,-6.45,20240205,8160,12.01,20240118,142000,-93.56,20230220,8160,12.01,20240118,0.82,N,003200,500,120 억,,1867080,N,N,22,N,00,N
|
||
|
|
20240216,120138,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9180,110,2,1.21,316364430,34807,29.57,9070,9190,9000,11790,6350,9070,9089.10,8.02,0,12462,9436,9252,9156,8972,8876,9205,8925,120,2720,500,6340,10,1,23280000,2137,1.93,0.25,12,0.15,4761.00,37266.00,14200,20230220,-35.35,8160,20240118,12.50,9770,-6.04,20240205,8160,12.50,20240118,142000,-93.54,20230220,8160,12.50,20240118,0.82,N,003200,500,120 억,,1867080,N,N,22,N,00,N
|
||
|
|
20240216,110137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9110,40,2,0.44,194098600,21379,18.16,9070,9160,9000,11790,6350,9070,9078.94,8.02,0,7874,9436,9252,9156,8972,8876,9205,8925,120,2720,500,6340,10,1,23280000,2121,1.91,0.24,12,0.09,4761.00,37266.00,14200,20230220,-35.85,8160,20240118,11.64,9770,-6.76,20240205,8160,11.64,20240118,142000,-93.58,20230220,8160,11.64,20240118,0.82,N,003200,500,120 억,,1867080,N,N,22,N,00,N
|
||
|
|
20240216,100137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9130,60,2,0.66,148594700,16384,13.92,9070,9130,9000,11790,6350,9070,9069.50,8.02,0,6847,9436,9252,9156,8972,8876,9205,8925,120,2720,500,6340,10,1,23280000,2125,1.92,0.24,12,0.07,4761.00,37266.00,14200,20230220,-35.70,8160,20240118,11.89,9770,-6.55,20240205,8160,11.89,20240118,142000,-93.57,20230220,8160,11.89,20240118,0.82,N,003200,500,120 억,,1867080,N,N,22,N,00,N
|
||
|
|
20240216,090137,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9070,0,3,0.00,90700,10,0.01,9070,9070,9070,11790,6350,9070,9070.00,8.02,0,0,9436,9252,9156,8972,8876,9205,8925,120,2720,500,6340,10,1,23280000,2111,1.91,0.24,12,0.00,4761.00,37266.00,14200,20230220,-36.13,8160,20240118,11.15,9770,-7.16,20240205,8160,11.15,20240118,142000,-93.61,20230220,8160,11.15,20240118,0.82,N,003200,500,120 억,,1867080,N,N,22,N,00,N
|
||
|
|
20240215,160136,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9070,-280,5,-2.99,1077044790,117703,72.92,9340,9340,9060,12150,6550,9350,9151.46,8.05,0,-6282,9583,9466,9283,9166,8983,9375,9075,120,2800,500,6540,10,1,23280000,2111,1.91,0.24,12,0.51,4761.00,37266.00,14200,20230220,-36.13,8160,20240118,11.15,9770,-7.16,20240205,8160,11.15,20240118,142000,-93.61,20230220,8160,11.15,20240118,0.77,N,003200,500,120 억,,1875156,N,N,22,N,00,N
|
||
|
|
20240215,150136,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9140,-210,5,-2.25,987761360,107877,66.83,9340,9340,9090,12150,6550,9350,9156.37,8.05,0,-5422,9583,9466,9283,9166,8983,9375,9075,120,2800,500,6540,10,1,23280000,2128,1.92,0.25,12,0.46,4761.00,37266.00,14200,20230220,-35.63,8160,20240118,12.01,9770,-6.45,20240205,8160,12.01,20240118,142000,-93.56,20230220,8160,12.01,20240118,0.77,N,003200,500,120 억,,1875156,N,N,774,N,00,N
|
||
|
|
20240215,140136,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9190,-160,5,-1.71,789283080,86138,53.37,9340,9340,9100,12150,6550,9350,9163.01,8.05,0,-2148,9583,9466,9283,9166,8983,9375,9075,120,2800,500,6540,10,1,23280000,2139,1.93,0.25,12,0.37,4761.00,37266.00,14200,20230220,-35.28,8160,20240118,12.62,9770,-5.94,20240205,8160,12.62,20240118,142000,-93.53,20230220,8160,12.62,20240118,0.77,N,003200,500,120 억,,1875156,N,N,774,N,00,N
|
||
|
|
20240215,130136,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9190,-160,5,-1.71,745992620,81420,50.44,9340,9340,9100,12150,6550,9350,9162.28,8.05,0,-836,9583,9466,9283,9166,8983,9375,9075,120,2800,500,6540,10,1,23280000,2139,1.93,0.25,12,0.35,4761.00,37266.00,14200,20230220,-35.28,8160,20240118,12.62,9770,-5.94,20240205,8160,12.62,20240118,142000,-93.53,20230220,8160,12.62,20240118,0.77,N,003200,500,120 억,,1875156,N,N,774,N,00,N
|
||
|
|
20240215,120136,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9210,-140,5,-1.50,497754990,54274,33.63,9340,9340,9100,12150,6550,9350,9171.15,8.05,0,870,9583,9466,9283,9166,8983,9375,9075,120,2800,500,6540,10,1,23280000,2144,1.93,0.25,12,0.23,4761.00,37266.00,14200,20230220,-35.14,8160,20240118,12.87,9770,-5.73,20240205,8160,12.87,20240118,142000,-93.51,20230220,8160,12.87,20240118,0.77,N,003200,500,120 억,,1875156,N,N,774,N,00,N
|
||
|
|
20240215,110135,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9200,-150,5,-1.60,450222770,49114,30.43,9340,9340,9100,12150,6550,9350,9166.89,8.05,0,1186,9583,9466,9283,9166,8983,9375,9075,120,2800,500,6540,10,1,23280000,2142,1.93,0.25,12,0.21,4761.00,37266.00,14200,20230220,-35.21,8160,20240118,12.75,9770,-5.83,20240205,8160,12.75,20240118,142000,-93.52,20230220,8160,12.75,20240118,0.77,N,003200,500,120 억,,1875156,N,N,774,N,00,N
|
||
|
|
20240215,100136,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9210,-140,5,-1.50,280527830,30596,18.96,9340,9340,9100,12150,6550,9350,9168.77,8.05,0,2403,9583,9466,9283,9166,8983,9375,9075,120,2800,500,6540,10,1,23280000,2144,1.93,0.25,12,0.13,4761.00,37266.00,14200,20230220,-35.14,8160,20240118,12.87,9770,-5.73,20240205,8160,12.87,20240118,142000,-93.51,20230220,8160,12.87,20240118,0.77,N,003200,500,120 억,,1875156,N,N,774,N,00,N
|
||
|
|
20240215,090135,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9270,-80,5,-0.86,688940,74,0.05,9340,9340,9270,12150,6550,9350,9310.00,8.05,0,-38,9583,9466,9283,9166,8983,9375,9075,120,2800,500,6540,10,1,23280000,2158,1.95,0.25,12,0.00,4761.00,37266.00,14200,20230220,-34.72,8160,20240118,13.60,9770,-5.12,20240205,8160,13.60,20240118,142000,-93.47,20230220,8160,13.60,20240118,0.77,N,003200,500,120 억,,1875156,N,N,774,N,00,N
|
||
|
|
20240214,160135,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9350,-40,5,-0.43,1488078230,161408,258.19,9390,9400,9100,12200,6580,9390,9219.15,7.94,0,35921,9503,9446,9373,9316,9243,9475,9345,120,2810,500,6570,10,1,23280000,2177,1.96,0.25,12,0.69,4761.00,37266.00,14200,20230220,-34.15,8160,20240118,14.58,9770,-4.30,20240205,8160,14.58,20240118,142000,-93.42,20230220,8160,14.58,20240118,0.77,N,003200,500,120 억,,1848253,N,N,774,N,00,N
|
||
|
|
20240214,150136,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9200,-190,5,-2.02,1335125510,144879,231.75,9390,9400,9100,12200,6580,9390,9215.45,7.94,0,32639,9503,9446,9373,9316,9243,9475,9345,120,2810,500,6570,10,1,23280000,2142,1.93,0.25,12,0.62,4761.00,37266.00,14200,20230220,-35.21,8160,20240118,12.75,9770,-5.83,20240205,8160,12.75,20240118,142000,-93.52,20230220,8160,12.75,20240118,0.77,N,003200,500,120 억,,1848253,N,N,0,N,00,N
|
||
|
|
20240214,140135,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9250,-140,5,-1.49,1055367030,114521,183.19,9390,9400,9100,12200,6580,9390,9215.49,7.94,0,23015,9503,9446,9373,9316,9243,9475,9345,120,2810,500,6570,10,1,23280000,2153,1.94,0.25,12,0.49,4761.00,37266.00,14200,20230220,-34.86,8160,20240118,13.36,9770,-5.32,20240205,8160,13.36,20240118,142000,-93.49,20230220,8160,13.36,20240118,0.77,N,003200,500,120 억,,1848253,N,N,0,N,00,N
|
||
|
|
20240214,130138,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9250,-140,5,-1.49,686293840,74590,119.32,9390,9400,9100,12200,6580,9390,9200.88,7.94,0,4819,9503,9446,9373,9316,9243,9475,9345,120,2810,500,6570,10,1,23280000,2153,1.94,0.25,12,0.32,4761.00,37266.00,14200,20230220,-34.86,8160,20240118,13.36,9770,-5.32,20240205,8160,13.36,20240118,142000,-93.49,20230220,8160,13.36,20240118,0.77,N,003200,500,120 억,,1848253,N,N,0,N,00,N
|
||
|
|
20240214,120135,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9300,-90,5,-0.96,588620060,64050,102.46,9390,9400,9100,12200,6580,9390,9190.01,7.94,0,6867,9503,9446,9373,9316,9243,9475,9345,120,2810,500,6570,10,1,23280000,2165,1.95,0.25,12,0.28,4761.00,37266.00,14200,20230220,-34.51,8160,20240118,13.97,9770,-4.81,20240205,8160,13.97,20240118,142000,-93.45,20230220,8160,13.97,20240118,0.77,N,003200,500,120 억,,1848253,N,N,0,N,00,N
|
||
|
|
20240214,110136,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9350,-40,5,-0.43,545423120,59417,95.05,9390,9400,9100,12200,6580,9390,9179.58,7.94,0,7423,9503,9446,9373,9316,9243,9475,9345,120,2810,500,6570,10,1,23280000,2177,1.96,0.25,12,0.26,4761.00,37266.00,14200,20230220,-34.15,8160,20240118,14.58,9770,-4.30,20240205,8160,14.58,20240118,142000,-93.42,20230220,8160,14.58,20240118,0.77,N,003200,500,120 억,,1848253,N,N,0,N,00,N
|
||
|
|
20240214,090134,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9370,-20,5,-0.21,28130,3,0.00,9390,9390,9370,12200,6580,9390,9376.67,7.94,0,-2,9503,9446,9373,9316,9243,9475,9345,120,2810,500,6570,10,1,23280000,2181,1.97,0.25,12,0.00,4761.00,37266.00,14200,20230220,-34.01,8160,20240118,14.83,9770,-4.09,20240205,8160,14.83,20240118,142000,-93.40,20230220,8160,14.83,20240118,0.77,N,003200,500,120 억,,1848253,N,N,0,N,00,N
|
||
|
|
20240213,160135,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9390,50,2,0.54,585285370,62509,144.88,9340,9430,9300,12140,6540,9340,9363.22,7.90,0,8551,9620,9480,9360,9220,9100,9550,9290,120,2800,500,6530,10,1,23280000,2186,1.97,0.25,12,0.27,4761.00,37266.00,14200,20230220,-33.87,8160,20240118,15.07,9770,-3.89,20240205,8160,15.07,20240118,142000,-93.39,20230220,8160,15.07,20240118,0.75,N,003200,500,120 억,,1839780,N,N,0,N,00,N
|
||
|
|
20240213,150131,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9380,40,2,0.43,577372340,61665,142.92,9340,9430,9300,12140,6540,9340,9363.05,7.90,0,8172,9620,9480,9360,9220,9100,9550,9290,120,2800,500,6530,10,1,23280000,2184,1.97,0.25,12,0.26,4761.00,37266.00,14200,20230220,-33.94,8160,20240118,14.95,9770,-3.99,20240205,8160,14.95,20240118,142000,-93.39,20230220,8160,14.95,20240118,0.75,N,003200,500,120 억,,1839780,N,N,0,N,00,N
|
||
|
|
20240213,140136,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9340,0,3,0.00,508813950,54335,125.93,9340,9430,9300,12140,6540,9340,9364.39,7.90,0,9113,9620,9480,9360,9220,9100,9550,9290,120,2800,500,6530,10,1,23280000,2174,1.96,0.25,12,0.23,4761.00,37266.00,14200,20230220,-34.23,8160,20240118,14.46,9770,-4.40,20240205,8160,14.46,20240118,142000,-93.42,20230220,8160,14.46,20240118,0.75,N,003200,500,120 억,,1839780,N,N,0,N,00,N
|
||
|
|
20240213,130134,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9340,0,3,0.00,405923300,43311,100.38,9340,9430,9310,12140,6540,9340,9372.29,7.90,0,9260,9620,9480,9360,9220,9100,9550,9290,120,2800,500,6530,10,1,23280000,2174,1.96,0.25,12,0.19,4761.00,37266.00,14200,20230220,-34.23,8160,20240118,14.46,9770,-4.40,20240205,8160,14.46,20240118,142000,-93.42,20230220,8160,14.46,20240118,0.75,N,003200,500,120 억,,1839780,N,N,0,N,00,N
|
||
|
|
20240213,120135,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9350,10,2,0.11,347112390,37017,85.79,9340,9430,9310,12140,6540,9340,9377.11,7.90,0,9640,9620,9480,9360,9220,9100,9550,9290,120,2800,500,6530,10,1,23280000,2177,1.96,0.25,12,0.16,4761.00,37266.00,14200,20230220,-34.15,8160,20240118,14.58,9770,-4.30,20240205,8160,14.58,20240118,142000,-93.42,20230220,8160,14.58,20240118,0.75,N,003200,500,120 억,,1839780,N,N,0,N,00,N
|
||
|
|
20240213,110135,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9370,30,2,0.32,307135170,32751,75.91,9340,9430,9310,12140,6540,9340,9377.89,7.90,0,8391,9620,9480,9360,9220,9100,9550,9290,120,2800,500,6530,10,1,23280000,2181,1.97,0.25,12,0.14,4761.00,37266.00,14200,20230220,-34.01,8160,20240118,14.83,9770,-4.09,20240205,8160,14.83,20240118,142000,-93.40,20230220,8160,14.83,20240118,0.75,N,003200,500,120 억,,1839780,N,N,0,N,00,N
|
||
|
|
20240213,100131,55,40.00,KOSPI,,섬유.의복,N,N,N,Y,40,N,9360,20,2,0.21,218029830,23233,53.85,9340,9430,9310,12140,6540,9340,9384.49,7.90,0,10168,9620,9480,9360,9220,9100,9550,9290,120,2800,500,6530,10,1,23280000,2179,1.97,0.25,12,0.10,4761.00,37266.00,14200,20230220,-34.08,8160,20240118,14.71,9770,-4.20,20240205,8160,14.71,20240118,142000,-93.41,20230220,8160,14.71,20240118,0.75,N,003200,500,120 억,,1839780,N,N,0,N,00,N
|