90 lines
38 KiB
CSV
90 lines
38 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
|
|
20230630,160244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2175,-35,5,-1.58,1699757300,787221,81.24,2215,2235,2120,2870,1550,2210,2159.17,0.80,0,-198273,2296,2252,2206,2162,2116,2230,2140,337,660,500,1500,5,1,67351047,1465,-42.65,4.75,12,1.17,-51.00,458.00,2900,20230531,-25.00,523,20220630,315.87,2900,-25.00,20230531,905,140.33,20230102,2900,-25.00,20230531,523,315.87,20220630,0.02,N,011300,500,336 억,,537153,N,N,3,N,00,N
|
|
20230630,150245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2140,-70,5,-3.17,1513566680,701393,72.38,2215,2235,2120,2870,1550,2210,2157.94,0.80,0,-155896,2296,2252,2206,2162,2116,2230,2140,337,660,500,1500,5,1,67351047,1441,-41.96,4.67,12,1.04,-51.00,458.00,2900,20230531,-26.21,523,20220630,309.18,2900,-26.21,20230531,905,136.46,20230102,2900,-26.21,20230531,523,309.18,20220630,0.02,N,011300,500,336 억,,537153,N,N,3,N,00,N
|
|
20230630,140245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2120,-90,5,-4.07,1329701560,615464,63.51,2215,2235,2120,2870,1550,2210,2160.49,0.80,0,-118280,2296,2252,2206,2162,2116,2230,2140,337,660,500,1500,5,1,67351047,1428,-41.57,4.63,12,0.91,-51.00,458.00,2900,20230531,-26.90,523,20220630,305.35,2900,-26.90,20230531,905,134.25,20230102,2900,-26.90,20230531,523,305.35,20220630,0.02,N,011300,500,336 억,,537153,N,N,3,N,00,N
|
|
20230630,130245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2155,-55,5,-2.49,1042769185,481028,49.64,2215,2235,2120,2870,1550,2210,2167.79,0.80,0,-68328,2296,2252,2206,2162,2116,2230,2140,337,660,500,1500,5,1,67351047,1451,-42.25,4.71,12,0.71,-51.00,458.00,2900,20230531,-25.69,523,20220630,312.05,2900,-25.69,20230531,905,138.12,20230102,2900,-25.69,20230531,523,312.05,20220630,0.02,N,011300,500,336 억,,537153,N,N,3,N,00,N
|
|
20230630,120243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2160,-50,5,-2.26,963508660,444158,45.84,2215,2235,2120,2870,1550,2210,2169.29,0.80,0,-49199,2296,2252,2206,2162,2116,2230,2140,337,660,500,1500,5,1,67351047,1455,-42.35,4.72,12,0.66,-51.00,458.00,2900,20230531,-25.52,523,20220630,313.00,2900,-25.52,20230531,905,138.67,20230102,2900,-25.52,20230531,523,313.00,20220630,0.02,N,011300,500,336 억,,537153,N,N,3,N,00,N
|
|
20230630,110245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2185,-25,5,-1.13,438315355,200996,20.74,2215,2235,2155,2870,1550,2210,2180.72,0.80,0,-54293,2296,2252,2206,2162,2116,2230,2140,337,660,500,1500,5,1,67351047,1472,-42.84,4.77,12,0.30,-51.00,458.00,2900,20230531,-24.66,523,20220630,317.78,2900,-24.66,20230531,905,141.44,20230102,2900,-24.66,20230531,523,317.78,20220630,0.02,N,011300,500,336 억,,537153,N,N,3,N,00,N
|
|
20230630,100244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2180,-30,5,-1.36,307895485,141151,14.57,2215,2235,2155,2870,1550,2210,2181.32,0.80,0,-47491,2296,2252,2206,2162,2116,2230,2140,337,660,500,1500,5,1,67351047,1468,-42.75,4.76,12,0.21,-51.00,458.00,2900,20230531,-24.83,523,20220630,316.83,2900,-24.83,20230531,905,140.88,20230102,2900,-24.83,20230531,523,316.83,20220630,0.02,N,011300,500,336 억,,537153,N,N,3,N,00,N
|
|
20230630,090245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2210,0,3,0.00,25602550,11591,1.20,2215,2235,2200,2870,1550,2210,2208.83,0.80,0,-10436,2296,2252,2206,2162,2116,2230,2140,337,660,500,1500,5,1,67351047,1488,-43.33,4.83,12,0.02,-51.00,458.00,2900,20230531,-23.79,523,20220630,322.56,2900,-23.79,20230531,905,144.20,20230102,2900,-23.79,20230531,523,322.56,20220630,0.02,N,011300,500,336 억,,537153,N,N,3,N,00,N
|
|
20230629,160244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2210,10,2,0.45,2108144935,957556,62.22,2250,2250,2160,2860,1540,2200,2201.59,0.94,0,-95268,2326,2262,2216,2152,2106,2240,2130,337,660,500,1490,5,1,67351047,1488,-43.33,4.83,12,1.42,-51.00,458.00,2900,20230531,-23.79,523,20220630,322.56,2900,-23.79,20230531,905,144.20,20230102,2900,-23.79,20230531,523,322.56,20220630,0.05,N,011300,500,336 억,,634836,N,N,3,N,00,N
|
|
20230629,150243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2185,-15,5,-0.68,1951476590,886017,57.57,2250,2250,2160,2860,1540,2200,2202.53,0.94,0,-103160,2326,2262,2216,2152,2106,2240,2130,337,660,500,1490,5,1,67351047,1472,-42.84,4.77,12,1.32,-51.00,458.00,2900,20230531,-24.66,523,20220630,317.78,2900,-24.66,20230531,905,141.44,20230102,2900,-24.66,20230531,523,317.78,20220630,0.05,N,011300,500,336 억,,634836,N,N,1,N,00,N
|
|
20230629,140242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2185,-15,5,-0.68,1644022900,745141,48.42,2250,2250,2160,2860,1540,2200,2206.32,0.94,0,-57360,2326,2262,2216,2152,2106,2240,2130,337,660,500,1490,5,1,67351047,1472,-42.84,4.77,12,1.11,-51.00,458.00,2900,20230531,-24.66,523,20220630,317.78,2900,-24.66,20230531,905,141.44,20230102,2900,-24.66,20230531,523,317.78,20220630,0.05,N,011300,500,336 억,,634836,N,N,1,N,00,N
|
|
20230629,130242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2215,15,2,0.68,1125821775,507518,32.98,2250,2250,2175,2860,1540,2200,2218.29,0.94,0,6752,2326,2262,2216,2152,2106,2240,2130,337,660,500,1490,5,1,67351047,1492,-43.43,4.84,12,0.75,-51.00,458.00,2900,20230531,-23.62,523,20220630,323.52,2900,-23.62,20230531,905,144.75,20230102,2900,-23.62,20230531,523,323.52,20220630,0.05,N,011300,500,336 억,,634836,N,N,1,N,00,N
|
|
20230629,120244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2215,15,2,0.68,1000380590,451160,29.32,2250,2250,2175,2860,1540,2200,2217.35,0.94,0,-16104,2326,2262,2216,2152,2106,2240,2130,337,660,500,1490,5,1,67351047,1492,-43.43,4.84,12,0.67,-51.00,458.00,2900,20230531,-23.62,523,20220630,323.52,2900,-23.62,20230531,905,144.75,20230102,2900,-23.62,20230531,523,323.52,20220630,0.05,N,011300,500,336 억,,634836,N,N,1,N,00,N
|
|
20230629,110244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2240,40,2,1.82,890351980,401493,26.09,2250,2250,2175,2860,1540,2200,2217.60,0.94,0,-19704,2326,2262,2216,2152,2106,2240,2130,337,660,500,1490,5,1,67351047,1509,-43.92,4.89,12,0.60,-51.00,458.00,2900,20230531,-22.76,523,20220630,328.30,2900,-22.76,20230531,905,147.51,20230102,2900,-22.76,20230531,523,328.30,20220630,0.05,N,011300,500,336 억,,634836,N,N,1,N,00,N
|
|
20230629,100244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2245,45,2,2.05,654196385,295516,19.20,2250,2250,2175,2860,1540,2200,2213.74,0.94,0,-20792,2326,2262,2216,2152,2106,2240,2130,337,660,500,1490,5,1,67351047,1512,-44.02,4.90,12,0.44,-51.00,458.00,2900,20230531,-22.59,523,20220630,329.25,2900,-22.59,20230531,905,148.07,20230102,2900,-22.59,20230531,523,329.25,20220630,0.05,N,011300,500,336 억,,634836,N,N,1,N,00,N
|
|
20230629,090244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2220,20,2,0.91,87655320,39406,2.56,2250,2250,2205,2860,1540,2200,2224.44,0.94,0,-27155,2326,2262,2216,2152,2106,2240,2130,337,660,500,1490,5,1,67351047,1495,-43.53,4.85,12,0.06,-51.00,458.00,2900,20230531,-23.45,523,20220630,324.47,2900,-23.45,20230531,905,145.30,20230102,2900,-23.45,20230531,523,324.47,20220630,0.05,N,011300,500,336 억,,634836,N,N,1,N,00,N
|
|
20230628,160242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2200,-55,5,-2.44,3404816080,1530943,28.79,2255,2280,2170,2930,1580,2255,2224.01,1.00,0,-62056,2461,2357,2181,2077,1901,2410,2130,337,675,500,1530,5,1,67351047,1482,-43.14,4.80,12,2.27,-51.00,458.00,2900,20230531,-24.14,523,20220630,320.65,2900,-24.14,20230531,905,143.09,20230102,2900,-24.14,20230531,523,320.65,20220630,0.03,N,011300,500,336 억,,673394,N,N,1,N,00,N
|
|
20230628,150243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2200,-55,5,-2.44,3168142935,1422965,26.76,2255,2280,2170,2930,1580,2255,2226.44,1.00,0,-55162,2461,2357,2181,2077,1901,2410,2130,337,675,500,1530,5,1,67351047,1482,-43.14,4.80,12,2.11,-51.00,458.00,2900,20230531,-24.14,523,20220630,320.65,2900,-24.14,20230531,905,143.09,20230102,2900,-24.14,20230531,523,320.65,20220630,0.03,N,011300,500,336 억,,673394,N,N,2,N,00,N
|
|
20230628,140242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2210,-45,5,-2.00,2964608610,1330584,25.02,2255,2280,2170,2930,1580,2255,2228.05,1.00,0,-39505,2461,2357,2181,2077,1901,2410,2130,337,675,500,1530,5,1,67351047,1488,-43.33,4.83,12,1.98,-51.00,458.00,2900,20230531,-23.79,523,20220630,322.56,2900,-23.79,20230531,905,144.20,20230102,2900,-23.79,20230531,523,322.56,20220630,0.03,N,011300,500,336 억,,673394,N,N,2,N,00,N
|
|
20230628,130242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2215,-40,5,-1.77,2400036975,1073137,20.18,2255,2280,2200,2930,1580,2255,2236.47,1.00,0,-30514,2461,2357,2181,2077,1901,2410,2130,337,675,500,1530,5,1,67351047,1492,-43.43,4.84,12,1.59,-51.00,458.00,2900,20230531,-23.62,523,20220630,323.52,2900,-23.62,20230531,905,144.75,20230102,2900,-23.62,20230531,523,323.52,20220630,0.03,N,011300,500,336 억,,673394,N,N,2,N,00,N
|
|
20230628,120222,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2215,-40,5,-1.77,2236280955,999316,18.79,2255,2280,2200,2930,1580,2255,2237.81,1.00,0,-38406,2461,2357,2181,2077,1901,2410,2130,337,675,500,1530,5,1,67351047,1492,-43.43,4.84,12,1.48,-51.00,458.00,2900,20230531,-23.62,523,20220630,323.52,2900,-23.62,20230531,905,144.75,20230102,2900,-23.62,20230531,523,323.52,20220630,0.03,N,011300,500,336 억,,673394,N,N,2,N,00,N
|
|
20230628,110244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2225,-30,5,-1.33,1957621430,873653,16.43,2255,2280,2200,2930,1580,2255,2240.73,1.00,0,-40241,2461,2357,2181,2077,1901,2410,2130,337,675,500,1530,5,1,67351047,1499,-43.63,4.86,12,1.30,-51.00,458.00,2900,20230531,-23.28,523,20220630,325.43,2900,-23.28,20230531,905,145.86,20230102,2900,-23.28,20230531,523,325.43,20220630,0.03,N,011300,500,336 억,,673394,N,N,2,N,00,N
|
|
20230628,100242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2260,5,2,0.22,1439771250,642252,12.08,2255,2280,2200,2930,1580,2255,2241.75,1.00,0,18814,2461,2357,2181,2077,1901,2410,2130,337,675,500,1530,5,1,67351047,1522,-44.31,4.93,12,0.95,-51.00,458.00,2900,20230531,-22.07,523,20220630,332.12,2900,-22.07,20230531,905,149.72,20230102,2900,-22.07,20230531,523,332.12,20220630,0.03,N,011300,500,336 억,,673394,N,N,2,N,00,N
|
|
20230628,090242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2225,-30,5,-1.33,277554335,123880,2.33,2255,2265,2200,2930,1580,2255,2240.51,1.00,0,-27117,2461,2357,2181,2077,1901,2410,2130,337,675,500,1530,5,1,67351047,1499,-43.63,4.86,12,0.18,-51.00,458.00,2900,20230531,-23.28,523,20220630,325.43,2900,-23.28,20230531,905,145.86,20230102,2900,-23.28,20230531,523,325.43,20220630,0.03,N,011300,500,336 억,,673394,N,N,2,N,00,N
|
|
20230627,160243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2255,250,2,12.47,11700448525,5299365,424.91,2025,2285,2005,2605,1405,2005,2207.89,0.19,0,575272,2137,2071,2034,1968,1931,2052,1949,337,600,500,1360,5,1,67351047,1519,-44.22,4.92,12,7.87,-51.00,458.00,2900,20230531,-22.24,523,20220630,331.17,2900,-22.24,20230531,905,149.17,20230102,2900,-22.24,20230531,523,331.17,20220630,0.05,N,011300,500,336 억,,126912,N,N,2,N,00,N
|
|
20230627,150244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2255,250,2,12.47,11331103920,5135144,411.74,2025,2285,2005,2605,1405,2005,2206.58,0.19,0,568912,2137,2071,2034,1968,1931,2052,1949,337,600,500,1360,5,1,67351047,1519,-44.22,4.92,12,7.62,-51.00,458.00,2900,20230531,-22.24,523,20220630,331.17,2900,-22.24,20230531,905,149.17,20230102,2900,-22.24,20230531,523,331.17,20220630,0.05,N,011300,500,336 억,,126912,N,N,12,N,00,N
|
|
20230627,140246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2260,255,2,12.72,10032863505,4561228,365.73,2025,2285,2005,2605,1405,2005,2199.60,0.19,0,519836,2137,2071,2034,1968,1931,2052,1949,337,600,500,1360,5,1,67351047,1522,-44.31,4.93,12,6.77,-51.00,458.00,2900,20230531,-22.07,523,20220630,332.12,2900,-22.07,20230531,905,149.72,20230102,2900,-22.07,20230531,523,332.12,20220630,0.05,N,011300,500,336 억,,126912,N,N,12,N,00,N
|
|
20230627,130246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2245,240,2,11.97,8466100375,3865208,309.92,2025,2260,2005,2605,1405,2005,2190.34,0.19,0,476835,2137,2071,2034,1968,1931,2052,1949,337,600,500,1360,5,1,67351047,1512,-44.02,4.90,12,5.74,-51.00,458.00,2900,20230531,-22.59,523,20220630,329.25,2900,-22.59,20230531,905,148.07,20230102,2900,-22.59,20230531,523,329.25,20220630,0.05,N,011300,500,336 억,,126912,N,N,12,N,00,N
|
|
20230627,120246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2215,210,2,10.47,5633032030,2592561,207.87,2025,2225,2005,2605,1405,2005,2172.77,0.19,0,210537,2137,2071,2034,1968,1931,2052,1949,337,600,500,1360,5,1,67351047,1492,-43.43,4.84,12,3.85,-51.00,458.00,2900,20230531,-23.62,523,20220630,323.52,2900,-23.62,20230531,905,144.75,20230102,2900,-23.62,20230531,523,323.52,20220630,0.05,N,011300,500,336 억,,126912,N,N,12,N,00,N
|
|
20230627,110245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2170,165,2,8.23,4446382360,2054394,164.72,2025,2220,2005,2605,1405,2005,2164.33,0.19,0,239987,2137,2071,2034,1968,1931,2052,1949,337,600,500,1360,5,1,67351047,1462,-42.55,4.74,12,3.05,-51.00,458.00,2900,20230531,-25.17,523,20220630,314.91,2900,-25.17,20230531,905,139.78,20230102,2900,-25.17,20230531,523,314.91,20220630,0.05,N,011300,500,336 억,,126912,N,N,12,N,00,N
|
|
20230627,100241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2170,165,2,8.23,3150260795,1462530,117.27,2025,2220,2005,2605,1405,2005,2153.98,0.19,0,169541,2137,2071,2034,1968,1931,2052,1949,337,600,500,1360,5,1,67351047,1462,-42.55,4.74,12,2.17,-51.00,458.00,2900,20230531,-25.17,523,20220630,314.91,2900,-25.17,20230531,905,139.78,20230102,2900,-25.17,20230531,523,314.91,20220630,0.05,N,011300,500,336 억,,126912,N,N,12,N,00,N
|
|
20230627,090243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2015,10,2,0.50,38876845,19199,1.54,2025,2040,2010,2605,1405,2005,2024.94,0.19,0,-2693,2137,2071,2034,1968,1931,2052,1949,337,600,500,1360,5,1,67351047,1357,-39.51,4.40,12,0.03,-51.00,458.00,2900,20230531,-30.52,523,20220630,285.28,2900,-30.52,20230531,905,122.65,20230102,2900,-30.52,20230531,523,285.28,20220630,0.05,N,011300,500,336 억,,126912,N,N,12,N,00,N
|
|
20230626,160242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2005,-110,5,-5.20,2506833831,1238512,15.41,2080,2100,1997,2745,1485,2115,2023.72,0.20,0,-31012,2601,2357,2141,1897,1681,2480,2020,337,630,500,1430,5,1,67351047,1350,-39.31,4.38,12,1.84,-51.00,458.00,2900,20230531,-30.86,516,20220623,288.57,2900,-30.86,20230531,905,121.55,20230102,2900,-30.86,20230531,523,283.37,20220630,0.07,N,011300,500,336 억,,137253,N,N,12,N,00,N
|
|
20230626,150244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2010,-105,5,-4.96,2380947241,1175838,14.63,2080,2100,1997,2745,1485,2115,2024.50,0.20,0,-29942,2601,2357,2141,1897,1681,2480,2020,337,630,500,1430,5,1,67351047,1354,-39.41,4.39,12,1.75,-51.00,458.00,2900,20230531,-30.69,516,20220623,289.53,2900,-30.69,20230531,905,122.10,20230102,2900,-30.69,20230531,523,284.32,20220630,0.07,N,011300,500,336 억,,137253,N,N,6,N,00,N
|
|
20230626,140243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2025,-90,5,-4.26,2257131211,1114404,13.86,2080,2100,1997,2745,1485,2115,2025.00,0.20,0,-30244,2601,2357,2141,1897,1681,2480,2020,337,630,500,1430,5,1,67351047,1364,-39.71,4.42,12,1.65,-51.00,458.00,2900,20230531,-30.17,516,20220623,292.44,2900,-30.17,20230531,905,123.76,20230102,2900,-30.17,20230531,523,287.19,20220630,0.07,N,011300,500,336 억,,137253,N,N,6,N,00,N
|
|
20230626,130243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2005,-110,5,-5.20,2156149136,1064563,13.24,2080,2100,1997,2745,1485,2115,2024.95,0.20,0,-24654,2601,2357,2141,1897,1681,2480,2020,337,630,500,1430,5,1,67351047,1350,-39.31,4.38,12,1.58,-51.00,458.00,2900,20230531,-30.86,516,20220623,288.57,2900,-30.86,20230531,905,121.55,20230102,2900,-30.86,20230531,523,283.37,20220630,0.07,N,011300,500,336 억,,137253,N,N,6,N,00,N
|
|
20230626,120241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2000,-115,5,-5.44,1963977141,968579,12.05,2080,2100,1997,2745,1485,2115,2027.23,0.20,0,-10424,2601,2357,2141,1897,1681,2480,2020,337,630,500,1430,5,1,67351047,1347,-39.22,4.37,12,1.44,-51.00,458.00,2900,20230531,-31.03,516,20220623,287.60,2900,-31.03,20230531,905,120.99,20230102,2900,-31.03,20230531,523,282.41,20220630,0.07,N,011300,500,336 억,,137253,N,N,6,N,00,N
|
|
20230626,110241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2000,-115,5,-5.44,1808683831,891140,11.09,2080,2100,1997,2745,1485,2115,2029.14,0.20,0,5543,2601,2357,2141,1897,1681,2480,2020,337,630,500,1430,5,1,67351047,1347,-39.22,4.37,12,1.32,-51.00,458.00,2900,20230531,-31.03,516,20220623,287.60,2900,-31.03,20230531,905,120.99,20230102,2900,-31.03,20230531,523,282.41,20220630,0.07,N,011300,500,336 억,,137253,N,N,6,N,00,N
|
|
20230626,100242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2025,-90,5,-4.26,1542112746,758925,9.44,2080,2100,1997,2745,1485,2115,2031.41,0.20,0,5450,2601,2357,2141,1897,1681,2480,2020,337,630,500,1430,5,1,67351047,1364,-39.71,4.42,12,1.13,-51.00,458.00,2900,20230531,-30.17,516,20220623,292.44,2900,-30.17,20230531,905,123.76,20230102,2900,-30.17,20230531,523,287.19,20220630,0.07,N,011300,500,336 억,,137253,N,N,6,N,00,N
|
|
20230626,090242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2005,-110,5,-5.20,250191330,121860,1.52,2080,2100,2000,2745,1485,2115,2050.39,0.20,0,-9021,2601,2357,2141,1897,1681,2480,2020,337,630,500,1430,5,1,67351047,1350,-39.31,4.38,12,0.18,-51.00,458.00,2900,20230531,-30.86,516,20220623,288.57,2900,-30.86,20230531,905,121.55,20230102,2900,-30.86,20230531,523,283.37,20220630,0.07,N,011300,500,336 억,,137253,N,N,6,N,00,N
|
|
20230623,154653,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2115,137,2,6.93,17248183293,7929271,2887.42,1978,2385,1925,2570,1385,1978,2175.49,0.40,0,-110970,2056,2017,1971,1932,1886,2036,1951,337,592,500,1340,5,1,67351047,1424,-41.47,4.62,12,11.77,-51.00,458.00,2900,20230531,-27.07,516,20220623,309.88,2900,-27.07,20230531,905,133.70,20230102,2900,-27.07,20230531,516,309.88,20220623,0.07,N,011300,500,336 억,,271488,N,N,6,N,00,N
|
|
20230623,140219,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2165,187,2,9.45,6312643293,2962495,1078.79,1978,2270,1925,2570,1385,1978,2130.85,0.40,0,-204530,2056,2017,1971,1932,1886,2036,1951,337,592,500,1340,5,1,67351047,1458,-42.45,4.73,12,4.40,-51.00,458.00,2900,20230531,-25.34,516,20220623,319.57,2900,-25.34,20230531,905,139.23,20230102,2900,-25.34,20230531,516,319.57,20220623,0.07,N,011300,500,336 억,,271488,N,N,7,N,00,N
|
|
20230622,160453,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1978,32,2,1.64,534904997,271061,36.59,1930,2010,1925,2525,1363,1946,1973.34,0.39,0,8914,2082,2013,1951,1882,1820,1983,1852,337,581,500,1320,1,1,67351047,1332,-38.78,4.32,12,0.40,-51.00,458.00,2900,20230531,-31.79,512,20220621,286.33,2900,-31.79,20230531,905,118.56,20230102,2900,-31.79,20230531,516,283.33,20220623,0.05,N,011300,500,336 억,,260951,N,N,7,N,00,N
|
|
20230622,150227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1969,23,2,1.18,500643224,253718,34.24,1930,2010,1925,2525,1363,1946,1973.23,0.39,0,14243,2082,2013,1951,1882,1820,1983,1852,337,581,500,1320,1,1,67351047,1326,-38.61,4.30,12,0.38,-51.00,458.00,2900,20230531,-32.10,512,20220621,284.57,2900,-32.10,20230531,905,117.57,20230102,2900,-32.10,20230531,516,281.59,20220623,0.05,N,011300,500,336 억,,260951,N,N,266,N,00,N
|
|
20230622,140427,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1988,42,2,2.16,422607534,214314,28.93,1930,2010,1925,2525,1363,1946,1971.91,0.39,0,23796,2082,2013,1951,1882,1820,1983,1852,337,581,500,1320,1,1,67351047,1339,-38.98,4.34,12,0.32,-51.00,458.00,2900,20230531,-31.45,512,20220621,288.28,2900,-31.45,20230531,905,119.67,20230102,2900,-31.45,20230531,516,285.27,20220623,0.05,N,011300,500,336 억,,260951,N,N,266,N,00,N
|
|
20230622,130245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1977,31,2,1.59,251857175,128300,17.32,1930,1983,1925,2525,1363,1946,1963.03,0.39,0,-13367,2082,2013,1951,1882,1820,1983,1852,337,581,500,1320,1,1,67351047,1332,-38.76,4.32,12,0.19,-51.00,458.00,2900,20230531,-31.83,512,20220621,286.13,2900,-31.83,20230531,905,118.45,20230102,2900,-31.83,20230531,516,283.14,20220623,0.05,N,011300,500,336 억,,260951,N,N,266,N,00,N
|
|
20230622,120843,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1967,21,2,1.08,205235622,104574,14.11,1930,1983,1925,2525,1363,1946,1962.59,0.39,0,-13133,2082,2013,1951,1882,1820,1983,1852,337,581,500,1320,1,1,67351047,1325,-38.57,4.29,12,0.16,-51.00,458.00,2900,20230531,-32.17,512,20220621,284.18,2900,-32.17,20230531,905,117.35,20230102,2900,-32.17,20230531,516,281.20,20220623,0.05,N,011300,500,336 억,,260951,N,N,266,N,00,N
|
|
20230622,110837,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1963,17,2,0.87,144537862,73636,9.94,1930,1983,1925,2525,1363,1946,1962.87,0.39,0,-17082,2082,2013,1951,1882,1820,1983,1852,337,581,500,1320,1,1,67351047,1322,-38.49,4.29,12,0.11,-51.00,458.00,2900,20230531,-32.31,512,20220621,283.40,2900,-32.31,20230531,905,116.91,20230102,2900,-32.31,20230531,516,280.43,20220623,0.05,N,011300,500,336 억,,260951,N,N,266,N,00,N
|
|
20230622,100654,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1952,6,2,0.31,89807079,45790,6.18,1930,1983,1925,2525,1363,1946,1961.28,0.39,0,-14639,2082,2013,1951,1882,1820,1983,1852,337,581,500,1320,1,1,67351047,1315,-38.27,4.26,12,0.07,-51.00,458.00,2900,20230531,-32.69,512,20220621,281.25,2900,-32.69,20230531,905,115.69,20230102,2900,-32.69,20230531,516,278.29,20220623,0.05,N,011300,500,336 억,,260951,N,N,266,N,00,N
|
|
20230622,090551,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1944,-2,5,-0.10,14006099,7240,0.98,1930,1956,1925,2525,1363,1946,1934.54,0.39,0,-4900,2082,2013,1951,1882,1820,1983,1852,337,581,500,1320,1,1,67351047,1309,-38.12,4.24,12,0.01,-51.00,458.00,2900,20230531,-32.97,512,20220621,279.69,2900,-32.97,20230531,905,114.81,20230102,2900,-32.97,20230531,516,276.74,20220623,0.05,N,011300,500,336 억,,260951,N,N,266,N,00,N
|
|
20230621,160535,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1946,-42,5,-2.11,1429273448,739985,59.10,2000,2020,1889,2580,1392,1988,1931.44,0.28,0,62977,2206,2097,2031,1922,1856,2064,1889,337,594,500,1350,1,1,67351047,1311,-38.16,4.25,12,1.10,-51.00,458.00,2900,20230531,-32.90,498,20220620,290.76,2900,-32.90,20230531,905,115.03,20230102,2900,-32.90,20230531,512,280.08,20220621,0.07,N,011300,500,336 억,,191734,N,N,266,N,00,N
|
|
20230621,150435,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1935,-53,5,-2.67,1377095148,713103,56.95,2000,2020,1889,2580,1392,1988,1931.13,0.28,0,67677,2206,2097,2031,1922,1856,2064,1889,337,594,500,1350,1,1,67351047,1303,-37.94,4.22,12,1.06,-51.00,458.00,2900,20230531,-33.28,498,20220620,288.55,2900,-33.28,20230531,905,113.81,20230102,2900,-33.28,20230531,512,277.93,20220621,0.07,N,011300,500,336 억,,191734,N,N,10,N,00,N
|
|
20230621,140612,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1922,-66,5,-3.32,1264224600,654649,52.29,2000,2020,1889,2580,1392,1988,1931.15,0.28,0,44203,2206,2097,2031,1922,1856,2064,1889,337,594,500,1350,1,1,67351047,1294,-37.69,4.20,12,0.97,-51.00,458.00,2900,20230531,-33.72,498,20220620,285.94,2900,-33.72,20230531,905,112.38,20230102,2900,-33.72,20230531,512,275.39,20220621,0.07,N,011300,500,336 억,,191734,N,N,10,N,00,N
|
|
20230621,130557,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1921,-67,5,-3.37,1183491164,612715,48.94,2000,2020,1889,2580,1392,1988,1931.55,0.28,0,56466,2206,2097,2031,1922,1856,2064,1889,337,594,500,1350,1,1,67351047,1294,-37.67,4.19,12,0.91,-51.00,458.00,2900,20230531,-33.76,498,20220620,285.74,2900,-33.76,20230531,905,112.27,20230102,2900,-33.76,20230531,512,275.20,20220621,0.07,N,011300,500,336 억,,191734,N,N,10,N,00,N
|
|
20230621,120626,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1932,-56,5,-2.82,1137322811,588721,47.02,2000,2020,1889,2580,1392,1988,1931.85,0.28,0,62831,2206,2097,2031,1922,1856,2064,1889,337,594,500,1350,1,1,67351047,1301,-37.88,4.22,12,0.87,-51.00,458.00,2900,20230531,-33.38,498,20220620,287.95,2900,-33.38,20230531,905,113.48,20230102,2900,-33.38,20230531,512,277.34,20220621,0.07,N,011300,500,336 억,,191734,N,N,10,N,00,N
|
|
20230621,110526,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1926,-62,5,-3.12,961413547,496756,39.67,2000,2020,1889,2580,1392,1988,1935.38,0.28,0,58972,2206,2097,2031,1922,1856,2064,1889,337,594,500,1350,1,1,67351047,1297,-37.76,4.21,12,0.74,-51.00,458.00,2900,20230531,-33.59,498,20220620,286.75,2900,-33.59,20230531,905,112.82,20230102,2900,-33.59,20230531,512,276.17,20220621,0.07,N,011300,500,336 억,,191734,N,N,10,N,00,N
|
|
20230621,100704,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1923,-65,5,-3.27,633326123,325228,25.98,2000,2020,1919,2580,1392,1988,1947.33,0.28,0,42982,2206,2097,2031,1922,1856,2064,1889,337,594,500,1350,1,1,67351047,1295,-37.71,4.20,12,0.48,-51.00,458.00,2900,20230531,-33.69,498,20220620,286.14,2900,-33.69,20230531,905,112.49,20230102,2900,-33.69,20230531,512,275.59,20220621,0.07,N,011300,500,336 억,,191734,N,N,10,N,00,N
|
|
20230621,090432,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1989,1,2,0.05,78036094,39131,3.13,2000,2020,1986,2580,1392,1988,1994.23,0.28,0,216,2206,2097,2031,1922,1856,2064,1889,337,594,500,1350,1,1,67351047,1340,-39.00,4.34,12,0.06,-51.00,458.00,2900,20230531,-31.41,498,20220620,299.40,2900,-31.41,20230531,905,119.78,20230102,2900,-31.41,20230531,512,288.48,20220621,0.07,N,011300,500,336 억,,191734,N,N,10,N,00,N
|
|
20230620,160332,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1988,-147,5,-6.89,2508328845,1243897,136.50,2140,2140,1965,2775,1495,2135,2016.51,0.82,0,-330853,2305,2220,2115,2030,1925,2262,2072,337,640,500,1450,1,1,67351047,1339,-38.98,4.34,12,1.85,-51.00,458.00,2900,20230531,-31.45,493,20220617,303.25,2900,-31.45,20230531,905,119.67,20230102,2900,-31.45,20230531,498,299.20,20220620,0.07,N,011300,500,336 억,,550439,N,N,10,N,00,N
|
|
20230620,151019,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1985,-150,5,-7.03,2364392056,1171614,128.57,2140,2140,1965,2775,1495,2135,2018.04,0.82,0,-278981,2305,2220,2115,2030,1925,2262,2072,337,640,500,1450,1,1,67351047,1337,-38.92,4.33,12,1.74,-51.00,458.00,2900,20230531,-31.55,493,20220617,302.64,2900,-31.55,20230531,905,119.34,20230102,2900,-31.55,20230531,498,298.59,20220620,0.07,N,011300,500,336 억,,550439,N,N,14,N,00,N
|
|
20230620,140940,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1998,-137,5,-6.42,1888529507,931984,102.27,2140,2140,1988,2775,1495,2135,2026.33,0.82,0,-206334,2305,2220,2115,2030,1925,2262,2072,337,640,500,1450,1,1,67351047,1346,-39.18,4.36,12,1.38,-51.00,458.00,2900,20230531,-31.10,493,20220617,305.27,2900,-31.10,20230531,905,120.77,20230102,2900,-31.10,20230531,498,301.20,20220620,0.07,N,011300,500,336 억,,550439,N,N,14,N,00,N
|
|
20230620,130228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2010,-125,5,-5.85,1434635601,704618,77.32,2140,2140,1994,2775,1495,2135,2036.02,0.82,0,-153072,2305,2220,2115,2030,1925,2262,2072,337,640,500,1450,5,1,67351047,1354,-39.41,4.39,12,1.05,-51.00,458.00,2900,20230531,-30.69,493,20220617,307.71,2900,-30.69,20230531,905,122.10,20230102,2900,-30.69,20230531,498,303.61,20220620,0.07,N,011300,500,336 억,,550439,N,N,14,N,00,N
|
|
20230620,120530,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2030,-105,5,-4.92,1048548855,512038,56.19,2140,2140,2015,2775,1495,2135,2047.76,0.82,0,-160523,2305,2220,2115,2030,1925,2262,2072,337,640,500,1450,5,1,67351047,1367,-39.80,4.43,12,0.76,-51.00,458.00,2900,20230531,-30.00,493,20220617,311.76,2900,-30.00,20230531,905,124.31,20230102,2900,-30.00,20230531,498,307.63,20220620,0.07,N,011300,500,336 억,,550439,N,N,14,N,00,N
|
|
20230620,110743,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2035,-100,5,-4.68,935298590,456192,50.06,2140,2140,2020,2775,1495,2135,2050.19,0.82,0,-119215,2305,2220,2115,2030,1925,2262,2072,337,640,500,1450,5,1,67351047,1371,-39.90,4.44,12,0.68,-51.00,458.00,2900,20230531,-29.83,493,20220617,312.78,2900,-29.83,20230531,905,124.86,20230102,2900,-29.83,20230531,498,308.63,20220620,0.07,N,011300,500,336 억,,550439,N,N,14,N,00,N
|
|
20230620,100958,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2040,-95,5,-4.45,677683470,329513,36.16,2140,2140,2020,2775,1495,2135,2056.57,0.82,0,-74504,2305,2220,2115,2030,1925,2262,2072,337,640,500,1450,5,1,67351047,1374,-40.00,4.45,12,0.49,-51.00,458.00,2900,20230531,-29.66,493,20220617,313.79,2900,-29.66,20230531,905,125.41,20230102,2900,-29.66,20230531,498,309.64,20220620,0.07,N,011300,500,336 억,,550439,N,N,14,N,00,N
|
|
20230620,090710,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2055,-80,5,-3.75,213956285,103116,11.32,2140,2140,2035,2775,1495,2135,2074.77,0.82,0,-4411,2305,2220,2115,2030,1925,2262,2072,337,640,500,1450,5,1,67351047,1384,-40.29,4.49,12,0.15,-51.00,458.00,2900,20230531,-29.14,493,20220617,316.84,2900,-29.14,20230531,905,127.07,20230102,2900,-29.14,20230531,498,312.65,20220620,0.07,N,011300,500,336 억,,550439,N,N,14,N,00,N
|
|
20230619,160606,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2135,80,2,3.89,1948277330,909005,201.07,2060,2200,2010,2670,1440,2055,2143.33,0.79,0,27471,2131,2092,2046,2007,1961,2112,2027,337,615,500,1390,5,1,67351047,1438,-41.86,4.66,12,1.35,-51.00,458.00,2900,20230531,-26.38,493,20220617,333.06,2900,-26.38,20230531,905,135.91,20230102,2900,-26.38,20230531,498,328.71,20220620,0.10,N,011300,500,336 억,,531908,N,N,14,N,00,N
|
|
20230619,150214,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2135,80,2,3.89,1838167630,857341,189.64,2060,2200,2010,2670,1440,2055,2144.04,0.79,0,38680,2131,2092,2046,2007,1961,2112,2027,337,615,500,1390,5,1,67351047,1438,-41.86,4.66,12,1.27,-51.00,458.00,2900,20230531,-26.38,493,20220617,333.06,2900,-26.38,20230531,905,135.91,20230102,2900,-26.38,20230531,498,328.71,20220620,0.10,N,011300,500,336 억,,531908,N,N,6,N,00,N
|
|
20230619,140759,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2150,95,2,4.62,1773791765,827200,182.97,2060,2200,2010,2670,1440,2055,2144.34,0.79,0,47627,2131,2092,2046,2007,1961,2112,2027,337,615,500,1390,5,1,67351047,1448,-42.16,4.69,12,1.23,-51.00,458.00,2900,20230531,-25.86,493,20220617,336.11,2900,-25.86,20230531,905,137.57,20230102,2900,-25.86,20230531,498,331.73,20220620,0.10,N,011300,500,336 억,,531908,N,N,6,N,00,N
|
|
20230619,130655,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2140,85,2,4.14,1616424530,753837,166.75,2060,2200,2010,2670,1440,2055,2144.27,0.79,0,74173,2131,2092,2046,2007,1961,2112,2027,337,615,500,1390,5,1,67351047,1441,-41.96,4.67,12,1.12,-51.00,458.00,2900,20230531,-26.21,493,20220617,334.08,2900,-26.21,20230531,905,136.46,20230102,2900,-26.21,20230531,498,329.72,20220620,0.10,N,011300,500,336 억,,531908,N,N,6,N,00,N
|
|
20230619,120200,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2165,110,2,5.35,1464196215,682892,151.05,2060,2200,2010,2670,1440,2055,2144.12,0.79,0,77569,2131,2092,2046,2007,1961,2112,2027,337,615,500,1390,5,1,67351047,1458,-42.45,4.73,12,1.01,-51.00,458.00,2900,20230531,-25.34,493,20220617,339.15,2900,-25.34,20230531,905,139.23,20230102,2900,-25.34,20230531,498,334.74,20220620,0.10,N,011300,500,336 억,,531908,N,N,6,N,00,N
|
|
20230619,110505,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2145,90,2,4.38,1264983765,590563,130.63,2060,2200,2010,2670,1440,2055,2142.00,0.79,0,29734,2131,2092,2046,2007,1961,2112,2027,337,615,500,1390,5,1,67351047,1445,-42.06,4.68,12,0.88,-51.00,458.00,2900,20230531,-26.03,493,20220617,335.09,2900,-26.03,20230531,905,137.02,20230102,2900,-26.03,20230531,498,330.72,20220620,0.10,N,011300,500,336 억,,531908,N,N,6,N,00,N
|
|
20230619,101032,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2165,110,2,5.35,1073584120,501589,110.95,2060,2200,2010,2670,1440,2055,2140.37,0.79,0,17759,2131,2092,2046,2007,1961,2112,2027,337,615,500,1390,5,1,67351047,1458,-42.45,4.73,12,0.74,-51.00,458.00,2900,20230531,-25.34,493,20220617,339.15,2900,-25.34,20230531,905,139.23,20230102,2900,-25.34,20230531,498,334.74,20220620,0.10,N,011300,500,336 억,,531908,N,N,6,N,00,N
|
|
20230619,090114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2065,10,2,0.49,6529690,3166,0.70,2060,2070,2060,2670,1440,2055,2062.56,0.79,0,-1542,2131,2092,2046,2007,1961,2112,2027,337,615,500,1390,5,1,67351047,1391,-40.49,4.51,12,0.00,-51.00,458.00,2900,20230531,-28.79,493,20220617,318.86,2900,-28.79,20230531,905,128.18,20230102,2900,-28.79,20230531,498,314.66,20220620,0.10,N,011300,500,336 억,,531908,N,N,6,N,00,N
|
|
20230616,160452,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2055,0,3,0.00,902788385,443025,27.76,2040,2085,2000,2670,1440,2055,2037.76,0.76,0,57771,2201,2127,2056,1982,1911,2092,1947,305,615,500,1390,5,1,61094543,1255,-40.29,4.49,12,0.73,-51.00,458.00,2900,20230531,-29.14,493,20220617,316.84,2900,-29.14,20230531,905,127.07,20230102,2900,-29.14,20230531,493,316.84,20220617,0.08,N,011300,500,305 억,,465992,N,N,6,N,00,N
|
|
20230616,150200,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2030,-25,5,-1.22,863707580,423815,26.56,2040,2085,2000,2670,1440,2055,2037.94,0.76,0,60270,2201,2127,2056,1982,1911,2092,1947,305,615,500,1390,5,1,61094543,1240,-39.80,4.43,12,0.69,-51.00,458.00,2900,20230531,-30.00,493,20220617,311.76,2900,-30.00,20230531,905,124.31,20230102,2900,-30.00,20230531,493,311.76,20220617,0.08,N,011300,500,305 억,,465992,N,N,4,N,00,N
|
|
20230616,140115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2075,20,2,0.97,715796355,351526,22.03,2040,2085,2000,2670,1440,2055,2036.25,0.76,0,62938,2201,2127,2056,1982,1911,2092,1947,305,615,500,1390,5,1,61094543,1268,-40.69,4.53,12,0.58,-51.00,458.00,2900,20230531,-28.45,493,20220617,320.89,2900,-28.45,20230531,905,129.28,20230102,2900,-28.45,20230531,493,320.89,20220617,0.08,N,011300,500,305 억,,465992,N,N,4,N,00,N
|
|
20230616,130619,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2070,15,2,0.73,646487430,317880,19.92,2040,2085,2000,2670,1440,2055,2033.75,0.76,0,69613,2201,2127,2056,1982,1911,2092,1947,305,615,500,1390,5,1,61094543,1265,-40.59,4.52,12,0.52,-51.00,458.00,2900,20230531,-28.62,493,20220617,319.88,2900,-28.62,20230531,905,128.73,20230102,2900,-28.62,20230531,493,319.88,20220617,0.08,N,011300,500,305 억,,465992,N,N,4,N,00,N
|
|
20230616,120821,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2045,-10,5,-0.49,575561645,283319,17.76,2040,2085,2000,2670,1440,2055,2031.50,0.76,0,62577,2201,2127,2056,1982,1911,2092,1947,305,615,500,1390,5,1,61094543,1249,-40.10,4.47,12,0.46,-51.00,458.00,2900,20230531,-29.48,493,20220617,314.81,2900,-29.48,20230531,905,125.97,20230102,2900,-29.48,20230531,493,314.81,20220617,0.08,N,011300,500,305 억,,465992,N,N,4,N,00,N
|
|
20230616,110744,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2065,10,2,0.49,497377910,245388,15.38,2040,2080,2000,2670,1440,2055,2026.90,0.76,0,76421,2201,2127,2056,1982,1911,2092,1947,305,615,500,1390,5,1,61094543,1262,-40.49,4.51,12,0.40,-51.00,458.00,2900,20230531,-28.79,493,20220617,318.86,2900,-28.79,20230531,905,128.18,20230102,2900,-28.79,20230531,493,318.86,20220617,0.08,N,011300,500,305 억,,465992,N,N,4,N,00,N
|
|
20230616,100126,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2025,-30,5,-1.46,351352370,174005,10.90,2040,2050,2000,2670,1440,2055,2019.21,0.76,0,68024,2201,2127,2056,1982,1911,2092,1947,305,615,500,1390,5,1,61094543,1237,-39.71,4.42,12,0.28,-51.00,458.00,2900,20230531,-30.17,493,20220617,310.75,2900,-30.17,20230531,905,123.76,20230102,2900,-30.17,20230531,493,310.75,20220617,0.08,N,011300,500,305 억,,465992,N,N,4,N,00,N
|
|
20230616,090159,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2020,-35,5,-1.70,7560810,3724,0.23,2040,2050,2020,2670,1440,2055,2030.29,0.76,0,-651,2201,2127,2056,1982,1911,2092,1947,305,615,500,1390,5,1,61094543,1234,-39.61,4.41,12,0.01,-51.00,458.00,2900,20230531,-30.34,493,20220617,309.74,2900,-30.34,20230531,905,123.20,20230102,2900,-30.34,20230531,493,309.74,20220617,0.08,N,011300,500,305 억,,465992,N,N,4,N,00,N
|
|
20230615,150757,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2030,-55,5,-2.64,3089764077,1529339,171.63,2120,2130,1985,2710,1460,2085,2020.33,0.33,0,273077,2298,2191,2123,2016,1948,2157,1982,305,625,500,1410,5,1,61094543,1240,-39.80,4.43,12,2.50,-51.00,458.00,2900,20230531,-30.00,480,20220614,322.92,2900,-30.00,20230531,905,124.31,20230102,2900,-30.00,20230531,493,311.76,20220617,0.08,N,011300,500,305 억,,201651,N,N,4,N,00,N
|
|
20230615,140612,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2005,-80,5,-3.84,2843217167,1406840,157.88,2120,2130,1985,2710,1460,2085,2021.00,0.33,0,327196,2298,2191,2123,2016,1948,2157,1982,305,625,500,1410,5,1,61094543,1225,-39.31,4.38,12,2.30,-51.00,458.00,2900,20230531,-30.86,480,20220614,317.71,2900,-30.86,20230531,905,121.55,20230102,2900,-30.86,20230531,493,306.69,20220617,0.08,N,011300,500,305 억,,201651,N,N,4,N,00,N
|
|
20230615,130109,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2035,-50,5,-2.40,2601952802,1287575,144.50,2120,2130,1985,2710,1460,2085,2020.82,0.33,0,344644,2298,2191,2123,2016,1948,2157,1982,305,625,500,1410,5,1,61094543,1243,-39.90,4.44,12,2.11,-51.00,458.00,2900,20230531,-29.83,480,20220614,323.96,2900,-29.83,20230531,905,124.86,20230102,2900,-29.83,20230531,493,312.78,20220617,0.08,N,011300,500,305 억,,201651,N,N,4,N,00,N
|
|
20230615,120813,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2020,-65,5,-3.12,2395775292,1185906,133.09,2120,2130,1985,2710,1460,2085,2020.21,0.33,0,349822,2298,2191,2123,2016,1948,2157,1982,305,625,500,1410,5,1,61094543,1234,-39.61,4.41,12,1.94,-51.00,458.00,2900,20230531,-30.34,480,20220614,320.83,2900,-30.34,20230531,905,123.20,20230102,2900,-30.34,20230531,493,309.74,20220617,0.08,N,011300,500,305 억,,201651,N,N,4,N,00,N
|
|
20230615,110527,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1988,-97,5,-4.65,1727736588,852709,95.70,2120,2130,1988,2710,1460,2085,2026.17,0.33,0,231905,2298,2191,2123,2016,1948,2157,1982,305,625,500,1410,1,1,61094543,1215,-38.98,4.34,12,1.40,-51.00,458.00,2900,20230531,-31.45,480,20220614,314.17,2900,-31.45,20230531,905,119.67,20230102,2900,-31.45,20230531,493,303.25,20220617,0.08,N,011300,500,305 억,,201651,N,N,4,N,00,N
|
|
20230611,184749,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2245,0,3,0.00,3602426635,1596293,98.65,2240,2350,2195,2915,1575,2245,2256.79,0.42,-62259,-58929,2395,2320,2245,2170,2095,2282,2132,305,670,500,1520,5,1,61094543,1372,-44.02,4.90,12,2.61,-51.00,458.00,2900,20230531,-22.59,471,20220613,376.65,2900,-22.59,20230531,905,148.07,20230102,2900,-22.59,20230531,471,376.65,20220613,0.08,N,011300,500,305 억,,259451,N,N,19,N,00,N
|