154 lines
64 KiB
CSV
154 lines
64 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
|
|
20230927,160252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2365,80,2,3.50,1769294615,758492,72.61,2285,2370,2245,2970,1600,2285,2332.65,0.24,0,-27757,2398,2341,2253,2196,2108,2370,2225,337,685,500,1550,5,1,67351047,1593,-46.37,5.16,12,1.13,-51.00,458.00,2900,20230531,-18.45,770,20221110,207.14,2900,-18.45,20230531,905,161.33,20230102,2900,-18.45,20230531,770,207.14,20221110,0.03,N,011300,500,336 억,,158627,N,N,1,N,00,N
|
|
20230927,150255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2360,75,2,3.28,1592781210,683717,65.45,2285,2370,2245,2970,1600,2285,2329.72,0.24,0,-30807,2398,2341,2253,2196,2108,2370,2225,337,685,500,1550,5,1,67351047,1589,-46.27,5.15,12,1.02,-51.00,458.00,2900,20230531,-18.62,770,20221110,206.49,2900,-18.62,20230531,905,160.77,20230102,2900,-18.62,20230531,770,206.49,20221110,0.03,N,011300,500,336 억,,158627,N,N,1,N,00,N
|
|
20230927,140255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2340,55,2,2.41,1324981620,570066,54.57,2285,2370,2245,2970,1600,2285,2324.39,0.24,0,-30390,2398,2341,2253,2196,2108,2370,2225,337,685,500,1550,5,1,67351047,1576,-45.88,5.11,12,0.85,-51.00,458.00,2900,20230531,-19.31,770,20221110,203.90,2900,-19.31,20230531,905,158.56,20230102,2900,-19.31,20230531,770,203.90,20221110,0.03,N,011300,500,336 억,,158627,N,N,1,N,00,N
|
|
20230927,130252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2355,70,2,3.06,1260025970,542381,51.92,2285,2370,2245,2970,1600,2285,2323.27,0.24,0,-29870,2398,2341,2253,2196,2108,2370,2225,337,685,500,1550,5,1,67351047,1586,-46.18,5.14,12,0.81,-51.00,458.00,2900,20230531,-18.79,770,20221110,205.84,2900,-18.79,20230531,905,160.22,20230102,2900,-18.79,20230531,770,205.84,20221110,0.03,N,011300,500,336 억,,158627,N,N,1,N,00,N
|
|
20230927,120252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2340,55,2,2.41,1211159660,521557,49.93,2285,2370,2245,2970,1600,2285,2322.34,0.24,0,-31580,2398,2341,2253,2196,2108,2370,2225,337,685,500,1550,5,1,67351047,1576,-45.88,5.11,12,0.77,-51.00,458.00,2900,20230531,-19.31,770,20221110,203.90,2900,-19.31,20230531,905,158.56,20230102,2900,-19.31,20230531,770,203.90,20221110,0.03,N,011300,500,336 억,,158627,N,N,1,N,00,N
|
|
20230927,110253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2335,50,2,2.19,1052098675,453524,43.41,2285,2370,2245,2970,1600,2285,2319.98,0.24,0,-33209,2398,2341,2253,2196,2108,2370,2225,337,685,500,1550,5,1,67351047,1573,-45.78,5.10,12,0.67,-51.00,458.00,2900,20230531,-19.48,770,20221110,203.25,2900,-19.48,20230531,905,158.01,20230102,2900,-19.48,20230531,770,203.25,20221110,0.03,N,011300,500,336 억,,158627,N,N,1,N,00,N
|
|
20230927,100251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2325,40,2,1.75,624136680,271377,25.98,2285,2345,2245,2970,1600,2285,2299.99,0.24,0,-21744,2398,2341,2253,2196,2108,2370,2225,337,685,500,1550,5,1,67351047,1566,-45.59,5.08,12,0.40,-51.00,458.00,2900,20230531,-19.83,770,20221110,201.95,2900,-19.83,20230531,905,156.91,20230102,2900,-19.83,20230531,770,201.95,20221110,0.03,N,011300,500,336 억,,158627,N,N,1,N,00,N
|
|
20230927,090256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2245,-40,5,-1.75,90149720,39813,3.81,2285,2285,2245,2970,1600,2285,2263.28,0.24,0,-897,2398,2341,2253,2196,2108,2370,2225,337,685,500,1550,5,1,67351047,1512,-44.02,4.90,12,0.06,-51.00,458.00,2900,20230531,-22.59,770,20221110,191.56,2900,-22.59,20230531,905,148.07,20230102,2900,-22.59,20230531,770,191.56,20221110,0.03,N,011300,500,336 억,,158627,N,N,1,N,00,N
|
|
20230926,160252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2285,120,2,5.54,2309658520,1025693,148.25,2165,2310,2165,2810,1520,2165,2251.76,0.13,0,70794,2365,2265,2215,2115,2065,2240,2090,337,645,500,1470,5,1,67351047,1539,-44.80,4.99,12,1.52,-51.00,458.00,2900,20230531,-21.21,770,20221110,196.75,2900,-21.21,20230531,905,152.49,20230102,2900,-21.21,20230531,770,196.75,20221110,0.05,N,011300,500,336 억,,89013,N,N,1,N,00,N
|
|
20230926,150254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2250,85,2,3.93,2109375640,937548,135.51,2165,2310,2165,2810,1520,2165,2249.93,0.13,0,77626,2365,2265,2215,2115,2065,2240,2090,337,645,500,1470,5,1,67351047,1515,-44.12,4.91,12,1.39,-51.00,458.00,2900,20230531,-22.41,770,20221110,192.21,2900,-22.41,20230531,905,148.62,20230102,2900,-22.41,20230531,770,192.21,20221110,0.05,N,011300,500,336 억,,89013,N,N,17,N,00,N
|
|
20230926,140249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2245,80,2,3.70,1931976020,858204,124.04,2165,2310,2165,2810,1520,2165,2251.24,0.13,0,78703,2365,2265,2215,2115,2065,2240,2090,337,645,500,1470,5,1,67351047,1512,-44.02,4.90,12,1.27,-51.00,458.00,2900,20230531,-22.59,770,20221110,191.56,2900,-22.59,20230531,905,148.07,20230102,2900,-22.59,20230531,770,191.56,20221110,0.05,N,011300,500,336 억,,89013,N,N,17,N,00,N
|
|
20230926,130250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2250,85,2,3.93,1797572965,798126,115.36,2165,2310,2165,2810,1520,2165,2252.30,0.13,0,87584,2365,2265,2215,2115,2065,2240,2090,337,645,500,1470,5,1,67351047,1515,-44.12,4.91,12,1.19,-51.00,458.00,2900,20230531,-22.41,770,20221110,192.21,2900,-22.41,20230531,905,148.62,20230102,2900,-22.41,20230531,770,192.21,20221110,0.05,N,011300,500,336 억,,89013,N,N,17,N,00,N
|
|
20230926,120251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2245,80,2,3.70,1650703070,732316,105.85,2165,2310,2165,2810,1520,2165,2254.15,0.13,0,93054,2365,2265,2215,2115,2065,2240,2090,337,645,500,1470,5,1,67351047,1512,-44.02,4.90,12,1.09,-51.00,458.00,2900,20230531,-22.59,770,20221110,191.56,2900,-22.59,20230531,905,148.07,20230102,2900,-22.59,20230531,770,191.56,20221110,0.05,N,011300,500,336 억,,89013,N,N,17,N,00,N
|
|
20230926,110251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2245,80,2,3.70,1455563100,644543,93.16,2165,2310,2165,2810,1520,2165,2258.36,0.13,0,56980,2365,2265,2215,2115,2065,2240,2090,337,645,500,1470,5,1,67351047,1512,-44.02,4.90,12,0.96,-51.00,458.00,2900,20230531,-22.59,770,20221110,191.56,2900,-22.59,20230531,905,148.07,20230102,2900,-22.59,20230531,770,191.56,20221110,0.05,N,011300,500,336 억,,89013,N,N,17,N,00,N
|
|
20230926,100252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2265,100,2,4.62,806117960,358971,51.88,2165,2310,2165,2810,1520,2165,2245.75,0.13,0,5939,2365,2265,2215,2115,2065,2240,2090,337,645,500,1470,5,1,67351047,1526,-44.41,4.95,12,0.53,-51.00,458.00,2900,20230531,-21.90,770,20221110,194.16,2900,-21.90,20230531,905,150.28,20230102,2900,-21.90,20230531,770,194.16,20221110,0.05,N,011300,500,336 억,,89013,N,N,17,N,00,N
|
|
20230926,090251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2175,10,2,0.46,8511615,3920,0.57,2165,2180,2165,2810,1520,2165,2172.27,0.13,0,-136,2365,2265,2215,2115,2065,2240,2090,337,645,500,1470,5,1,67351047,1465,-42.65,4.75,12,0.01,-51.00,458.00,2900,20230531,-25.00,770,20221110,182.47,2900,-25.00,20230531,905,140.33,20230102,2900,-25.00,20230531,770,182.47,20221110,0.05,N,011300,500,336 억,,89013,N,N,17,N,00,N
|
|
20230925,160251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2165,-90,5,-3.99,1525942850,686349,30.53,2245,2315,2165,2930,1580,2255,2223.27,0.22,0,-59229,2515,2385,2220,2090,1925,2450,2155,337,675,500,1530,5,1,67351047,1458,-42.45,4.73,12,1.02,-51.00,458.00,2900,20230531,-25.34,770,20221110,181.17,2900,-25.34,20230531,905,139.23,20230102,2900,-25.34,20230531,770,181.17,20221110,0.07,N,011300,500,336 억,,150875,N,N,17,N,00,N
|
|
20230925,150252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2180,-75,5,-3.33,1381938650,620067,27.58,2245,2315,2175,2930,1580,2255,2228.69,0.22,0,-56847,2515,2385,2220,2090,1925,2450,2155,337,675,500,1530,5,1,67351047,1468,-42.75,4.76,12,0.92,-51.00,458.00,2900,20230531,-24.83,770,20221110,183.12,2900,-24.83,20230531,905,140.88,20230102,2900,-24.83,20230531,770,183.12,20221110,0.07,N,011300,500,336 억,,150875,N,N,1,N,00,N
|
|
20230925,140248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2195,-60,5,-2.66,1230945090,550971,24.51,2245,2315,2180,2930,1580,2255,2234.13,0.22,0,-50881,2515,2385,2220,2090,1925,2450,2155,337,675,500,1530,5,1,67351047,1478,-43.04,4.79,12,0.82,-51.00,458.00,2900,20230531,-24.31,770,20221110,185.06,2900,-24.31,20230531,905,142.54,20230102,2900,-24.31,20230531,770,185.06,20221110,0.07,N,011300,500,336 억,,150875,N,N,1,N,00,N
|
|
20230925,130249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2185,-70,5,-3.10,1132025925,505815,22.50,2245,2315,2180,2930,1580,2255,2238.02,0.22,0,-48220,2515,2385,2220,2090,1925,2450,2155,337,675,500,1530,5,1,67351047,1472,-42.84,4.77,12,0.75,-51.00,458.00,2900,20230531,-24.66,770,20221110,183.77,2900,-24.66,20230531,905,141.44,20230102,2900,-24.66,20230531,770,183.77,20221110,0.07,N,011300,500,336 억,,150875,N,N,1,N,00,N
|
|
20230925,120253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2200,-55,5,-2.44,1035027810,461660,20.54,2245,2315,2185,2930,1580,2255,2241.97,0.22,0,-42098,2515,2385,2220,2090,1925,2450,2155,337,675,500,1530,5,1,67351047,1482,-43.14,4.80,12,0.69,-51.00,458.00,2900,20230531,-24.14,770,20221110,185.71,2900,-24.14,20230531,905,143.09,20230102,2900,-24.14,20230531,770,185.71,20221110,0.07,N,011300,500,336 억,,150875,N,N,1,N,00,N
|
|
20230925,110250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2230,-25,5,-1.11,821309510,364570,16.22,2245,2315,2210,2930,1580,2255,2252.82,0.22,0,-29643,2515,2385,2220,2090,1925,2450,2155,337,675,500,1530,5,1,67351047,1502,-43.73,4.87,12,0.54,-51.00,458.00,2900,20230531,-23.10,770,20221110,189.61,2900,-23.10,20230531,905,146.41,20230102,2900,-23.10,20230531,770,189.61,20221110,0.07,N,011300,500,336 억,,150875,N,N,1,N,00,N
|
|
20230925,100250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2235,-20,5,-0.89,673255575,298125,13.26,2245,2315,2210,2930,1580,2255,2258.30,0.22,0,-31761,2515,2385,2220,2090,1925,2450,2155,337,675,500,1530,5,1,67351047,1505,-43.82,4.88,12,0.44,-51.00,458.00,2900,20230531,-22.93,770,20221110,190.26,2900,-22.93,20230531,905,146.96,20230102,2900,-22.93,20230531,770,190.26,20221110,0.07,N,011300,500,336 억,,150875,N,N,1,N,00,N
|
|
20230925,090250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2215,-40,5,-1.77,67864680,30471,1.36,2245,2245,2210,2930,1580,2255,2227.10,0.22,0,-8744,2515,2385,2220,2090,1925,2450,2155,337,675,500,1530,5,1,67351047,1492,-43.43,4.84,12,0.05,-51.00,458.00,2900,20230531,-23.62,770,20221110,187.66,2900,-23.62,20230531,905,144.75,20230102,2900,-23.62,20230531,770,187.66,20221110,0.07,N,011300,500,336 억,,150875,N,N,1,N,00,N
|
|
20230922,160257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2255,45,2,2.04,4889373790,2239337,29.60,2170,2350,2055,2870,1550,2210,2183.33,0.08,0,108638,2606,2407,2301,2102,1996,2355,2050,337,660,500,1500,5,1,67351047,1519,-44.22,4.92,12,3.32,-51.00,458.00,2900,20230531,-22.24,770,20221110,192.86,2900,-22.24,20230531,905,149.17,20230102,2900,-22.24,20230531,770,192.86,20221110,0.07,N,011300,500,336 억,,55292,N,N,1,N,00,N
|
|
20230922,150256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2265,55,2,2.49,4584532680,2105073,27.82,2170,2350,2055,2870,1550,2210,2177.85,0.08,0,120500,2606,2407,2301,2102,1996,2355,2050,337,660,500,1500,5,1,67351047,1526,-44.41,4.95,12,3.13,-51.00,458.00,2900,20230531,-21.90,770,20221110,194.16,2900,-21.90,20230531,905,150.28,20230102,2900,-21.90,20230531,770,194.16,20221110,0.07,N,011300,500,336 억,,55292,N,N,0,N,00,N
|
|
20230922,140255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2135,-75,5,-3.39,2502184480,1189182,15.72,2170,2170,2055,2870,1550,2210,2104.12,0.08,0,44019,2606,2407,2301,2102,1996,2355,2050,337,660,500,1500,5,1,67351047,1438,-41.86,4.66,12,1.77,-51.00,458.00,2900,20230531,-26.38,770,20221110,177.27,2900,-26.38,20230531,905,135.91,20230102,2900,-26.38,20230531,770,177.27,20221110,0.07,N,011300,500,336 억,,55292,N,N,0,N,00,N
|
|
20230922,130242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2110,-100,5,-4.52,2243469630,1066375,14.10,2170,2170,2055,2870,1550,2210,2103.83,0.08,0,60786,2606,2407,2301,2102,1996,2355,2050,337,660,500,1500,5,1,67351047,1421,-41.37,4.61,12,1.58,-51.00,458.00,2900,20230531,-27.24,770,20221110,174.03,2900,-27.24,20230531,905,133.15,20230102,2900,-27.24,20230531,770,174.03,20221110,0.07,N,011300,500,336 억,,55292,N,N,0,N,00,N
|
|
20230922,120242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2110,-100,5,-4.52,2156527970,1025170,13.55,2170,2170,2055,2870,1550,2210,2103.58,0.08,0,61379,2606,2407,2301,2102,1996,2355,2050,337,660,500,1500,5,1,67351047,1421,-41.37,4.61,12,1.52,-51.00,458.00,2900,20230531,-27.24,770,20221110,174.03,2900,-27.24,20230531,905,133.15,20230102,2900,-27.24,20230531,770,174.03,20221110,0.07,N,011300,500,336 억,,55292,N,N,0,N,00,N
|
|
20230922,110243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2140,-70,5,-3.17,1791013320,852421,11.27,2170,2170,2055,2870,1550,2210,2101.09,0.08,0,49895,2606,2407,2301,2102,1996,2355,2050,337,660,500,1500,5,1,67351047,1441,-41.96,4.67,12,1.27,-51.00,458.00,2900,20230531,-26.21,770,20221110,177.92,2900,-26.21,20230531,905,136.46,20230102,2900,-26.21,20230531,770,177.92,20221110,0.07,N,011300,500,336 억,,55292,N,N,0,N,00,N
|
|
20230922,100242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2105,-105,5,-4.75,1443600140,688192,9.10,2170,2170,2055,2870,1550,2210,2097.67,0.08,0,40776,2606,2407,2301,2102,1996,2355,2050,337,660,500,1500,5,1,67351047,1418,-41.27,4.60,12,1.02,-51.00,458.00,2900,20230531,-27.41,770,20221110,173.38,2900,-27.41,20230531,905,132.60,20230102,2900,-27.41,20230531,770,173.38,20221110,0.07,N,011300,500,336 억,,55292,N,N,0,N,00,N
|
|
20230922,090238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2115,-95,5,-4.30,268759055,127811,1.69,2170,2170,2065,2870,1550,2210,2102.77,0.08,0,61231,2606,2407,2301,2102,1996,2355,2050,337,660,500,1500,5,1,67351047,1424,-41.47,4.62,12,0.19,-51.00,458.00,2900,20230531,-27.07,770,20221110,174.68,2900,-27.07,20230531,905,133.70,20230102,2900,-27.07,20230531,770,174.68,20221110,0.07,N,011300,500,336 억,,55292,N,N,0,N,00,N
|
|
20230921,160243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2210,70,2,3.27,17812028385,7550174,637.21,2350,2500,2195,2780,1500,2140,2359.21,0.40,0,-227405,2306,2222,2111,2027,1916,2265,2070,337,640,500,1450,5,1,67351047,1488,-43.33,4.83,12,11.21,-51.00,458.00,2900,20230531,-23.79,770,20221110,187.01,2900,-23.79,20230531,905,144.20,20230102,2900,-23.79,20230531,770,187.01,20221110,0.08,N,011300,500,336 억,,272370,N,N,7,N,00,N
|
|
20230921,150239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2210,70,2,3.27,17533447580,7424288,626.58,2350,2500,2195,2780,1500,2140,2361.64,0.40,0,-226622,2306,2222,2111,2027,1916,2265,2070,337,640,500,1450,5,1,67351047,1488,-43.33,4.83,12,11.02,-51.00,458.00,2900,20230531,-23.79,770,20221110,187.01,2900,-23.79,20230531,905,144.20,20230102,2900,-23.79,20230531,770,187.01,20221110,0.08,N,011300,500,336 억,,272370,N,N,7,N,00,N
|
|
20230921,140241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2270,130,2,6.07,16671727660,7036745,593.88,2350,2500,2230,2780,1500,2140,2369.25,0.40,0,-225719,2306,2222,2111,2027,1916,2265,2070,337,640,500,1450,5,1,67351047,1529,-44.51,4.96,12,10.45,-51.00,458.00,2900,20230531,-21.72,770,20221110,194.81,2900,-21.72,20230531,905,150.83,20230102,2900,-21.72,20230531,770,194.81,20221110,0.08,N,011300,500,336 억,,272370,N,N,7,N,00,N
|
|
20230921,130235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2295,155,2,7.24,16339820515,6890495,581.53,2350,2500,2230,2780,1500,2140,2371.36,0.40,0,-229204,2306,2222,2111,2027,1916,2265,2070,337,640,500,1450,5,1,67351047,1546,-45.00,5.01,12,10.23,-51.00,458.00,2900,20230531,-20.86,770,20221110,198.05,2900,-20.86,20230531,905,153.59,20230102,2900,-20.86,20230531,770,198.05,20221110,0.08,N,011300,500,336 억,,272370,N,N,7,N,00,N
|
|
20230921,120235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2285,145,2,6.78,15468448230,6511390,549.54,2350,2500,2230,2780,1500,2140,2375.61,0.40,0,-215223,2306,2222,2111,2027,1916,2265,2070,337,640,500,1450,5,1,67351047,1539,-44.80,4.99,12,9.67,-51.00,458.00,2900,20230531,-21.21,770,20221110,196.75,2900,-21.21,20230531,905,152.49,20230102,2900,-21.21,20230531,770,196.75,20221110,0.08,N,011300,500,336 억,,272370,N,N,7,N,00,N
|
|
20230921,110243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2290,150,2,7.01,14623669150,6146438,518.74,2350,2500,2230,2780,1500,2140,2379.22,0.40,0,-178873,2306,2222,2111,2027,1916,2265,2070,337,640,500,1450,5,1,67351047,1542,-44.90,5.00,12,9.13,-51.00,458.00,2900,20230531,-21.03,770,20221110,197.40,2900,-21.03,20230531,905,153.04,20230102,2900,-21.03,20230531,770,197.40,20221110,0.08,N,011300,500,336 억,,272370,N,N,7,N,00,N
|
|
20230921,100239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2325,185,2,8.64,13005933375,5433963,458.61,2350,2500,2300,2780,1500,2140,2393.46,0.40,0,-195447,2306,2222,2111,2027,1916,2265,2070,337,640,500,1450,5,1,67351047,1566,-45.59,5.08,12,8.07,-51.00,458.00,2900,20230531,-19.83,770,20221110,201.95,2900,-19.83,20230531,905,156.91,20230102,2900,-19.83,20230531,770,201.95,20221110,0.08,N,011300,500,336 억,,272370,N,N,7,N,00,N
|
|
20230921,090242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2415,275,2,12.85,5671731565,2348260,198.18,2350,2500,2340,2780,1500,2140,2415.32,0.40,0,-155604,2306,2222,2111,2027,1916,2265,2070,337,640,500,1450,5,1,67351047,1627,-47.35,5.27,12,3.49,-51.00,458.00,2900,20230531,-16.72,770,20221110,213.64,2900,-16.72,20230531,905,166.85,20230102,2900,-16.72,20230531,770,213.64,20221110,0.08,N,011300,500,336 억,,272370,N,N,7,N,00,N
|
|
20230920,160242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2140,125,2,6.20,1858720915,888848,77.66,2025,2195,2000,2615,1415,2015,2091.15,0.43,0,-10310,2311,2162,2081,1932,1851,2122,1892,337,600,500,1370,5,1,67351047,1441,-41.96,4.67,12,1.32,-51.00,458.00,2900,20230531,-26.21,770,20221110,177.92,2900,-26.21,20230531,905,136.46,20230102,2900,-26.21,20230531,770,177.92,20221110,0.07,N,011300,500,336 억,,290522,N,N,7,N,00,N
|
|
20230920,150236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2155,140,2,6.95,1698070065,813871,71.11,2025,2195,2000,2615,1415,2015,2086.41,0.43,0,-13011,2311,2162,2081,1932,1851,2122,1892,337,600,500,1370,5,1,67351047,1451,-42.25,4.71,12,1.21,-51.00,458.00,2900,20230531,-25.69,770,20221110,179.87,2900,-25.69,20230531,905,138.12,20230102,2900,-25.69,20230531,770,179.87,20221110,0.07,N,011300,500,336 억,,290522,N,N,0,N,00,N
|
|
20230920,140239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2060,45,2,2.23,823322240,404360,35.33,2025,2095,2000,2615,1415,2015,2036.11,0.43,0,61866,2311,2162,2081,1932,1851,2122,1892,337,600,500,1370,5,1,67351047,1387,-40.39,4.50,12,0.60,-51.00,458.00,2900,20230531,-28.97,770,20221110,167.53,2900,-28.97,20230531,905,127.62,20230102,2900,-28.97,20230531,770,167.53,20221110,0.07,N,011300,500,336 억,,290522,N,N,0,N,00,N
|
|
20230920,130237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2020,5,2,0.25,568310635,280414,24.50,2025,2090,2000,2615,1415,2015,2026.68,0.43,0,16338,2311,2162,2081,1932,1851,2122,1892,337,600,500,1370,5,1,67351047,1360,-39.61,4.41,12,0.42,-51.00,458.00,2900,20230531,-30.34,770,20221110,162.34,2900,-30.34,20230531,905,123.20,20230102,2900,-30.34,20230531,770,162.34,20221110,0.07,N,011300,500,336 억,,290522,N,N,0,N,00,N
|
|
20230920,120235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2020,5,2,0.25,480891735,237213,20.73,2025,2090,2000,2615,1415,2015,2027.26,0.43,0,18041,2311,2162,2081,1932,1851,2122,1892,337,600,500,1370,5,1,67351047,1360,-39.61,4.41,12,0.35,-51.00,458.00,2900,20230531,-30.34,770,20221110,162.34,2900,-30.34,20230531,905,123.20,20230102,2900,-30.34,20230531,770,162.34,20221110,0.07,N,011300,500,336 억,,290522,N,N,0,N,00,N
|
|
20230920,110238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2020,5,2,0.25,392046750,193541,16.91,2025,2090,2000,2615,1415,2015,2025.65,0.43,0,4091,2311,2162,2081,1932,1851,2122,1892,337,600,500,1370,5,1,67351047,1360,-39.61,4.41,12,0.29,-51.00,458.00,2900,20230531,-30.34,770,20221110,162.34,2900,-30.34,20230531,905,123.20,20230102,2900,-30.34,20230531,770,162.34,20221110,0.07,N,011300,500,336 억,,290522,N,N,0,N,00,N
|
|
20230920,100234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2005,-10,5,-0.50,358642605,176998,15.47,2025,2090,2000,2615,1415,2015,2026.25,0.43,0,7557,2311,2162,2081,1932,1851,2122,1892,337,600,500,1370,5,1,67351047,1350,-39.31,4.38,12,0.26,-51.00,458.00,2900,20230531,-30.86,770,20221110,160.39,2900,-30.86,20230531,905,121.55,20230102,2900,-30.86,20230531,770,160.39,20221110,0.07,N,011300,500,336 억,,290522,N,N,0,N,00,N
|
|
20230920,090235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2055,40,2,1.99,14315790,7023,0.61,2025,2090,2015,2615,1415,2015,2038.42,0.43,0,-787,2311,2162,2081,1932,1851,2122,1892,337,600,500,1370,5,1,67351047,1384,-40.29,4.49,12,0.01,-51.00,458.00,2900,20230531,-29.14,770,20221110,166.88,2900,-29.14,20230531,905,127.07,20230102,2900,-29.14,20230531,770,166.88,20221110,0.07,N,011300,500,336 억,,290522,N,N,0,N,00,N
|
|
20230919,160235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2015,-190,5,-8.62,2361344530,1137266,296.79,2205,2230,2000,2865,1545,2205,2076.39,0.37,0,26403,2295,2250,2225,2180,2155,2237,2167,337,660,500,1490,5,1,67351047,1357,-39.51,4.40,12,1.69,-51.00,458.00,2900,20230531,-30.52,770,20221110,161.69,2900,-30.52,20230531,905,122.65,20230102,2900,-30.52,20230531,770,161.69,20221110,0.07,N,011300,500,336 억,,246353,N,N,0,N,00,N
|
|
20230919,150236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2055,-150,5,-6.80,2045056055,981725,256.20,2205,2230,2000,2865,1545,2205,2083.13,0.37,0,16482,2295,2250,2225,2180,2155,2237,2167,337,660,500,1490,5,1,67351047,1384,-40.29,4.49,12,1.46,-51.00,458.00,2900,20230531,-29.14,770,20221110,166.88,2900,-29.14,20230531,905,127.07,20230102,2900,-29.14,20230531,770,166.88,20221110,0.07,N,011300,500,336 억,,246353,N,N,0,N,00,N
|
|
20230919,140233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2105,-100,5,-4.54,1568609125,751308,196.07,2205,2230,2000,2865,1545,2205,2087.84,0.37,0,-1413,2295,2250,2225,2180,2155,2237,2167,337,660,500,1490,5,1,67351047,1418,-41.27,4.60,12,1.12,-51.00,458.00,2900,20230531,-27.41,770,20221110,173.38,2900,-27.41,20230531,905,132.60,20230102,2900,-27.41,20230531,770,173.38,20221110,0.07,N,011300,500,336 억,,246353,N,N,0,N,00,N
|
|
20230919,130232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2095,-110,5,-4.99,1502319400,719942,187.88,2205,2230,2000,2865,1545,2205,2086.72,0.37,0,11876,2295,2250,2225,2180,2155,2237,2167,337,660,500,1490,5,1,67351047,1411,-41.08,4.57,12,1.07,-51.00,458.00,2900,20230531,-27.76,770,20221110,172.08,2900,-27.76,20230531,905,131.49,20230102,2900,-27.76,20230531,770,172.08,20221110,0.07,N,011300,500,336 억,,246353,N,N,0,N,00,N
|
|
20230919,120239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2085,-120,5,-5.44,1435030155,687802,179.49,2205,2230,2000,2865,1545,2205,2086.40,0.37,0,13603,2295,2250,2225,2180,2155,2237,2167,337,660,500,1490,5,1,67351047,1404,-40.88,4.55,12,1.02,-51.00,458.00,2900,20230531,-28.10,770,20221110,170.78,2900,-28.10,20230531,905,130.39,20230102,2900,-28.10,20230531,770,170.78,20221110,0.07,N,011300,500,336 억,,246353,N,N,0,N,00,N
|
|
20230919,110238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2100,-105,5,-4.76,1318856050,632082,164.95,2205,2230,2000,2865,1545,2205,2086.53,0.37,0,21484,2295,2250,2225,2180,2155,2237,2167,337,660,500,1490,5,1,67351047,1414,-41.18,4.59,12,0.94,-51.00,458.00,2900,20230531,-27.59,770,20221110,172.73,2900,-27.59,20230531,905,132.04,20230102,2900,-27.59,20230531,770,172.73,20221110,0.07,N,011300,500,336 억,,246353,N,N,0,N,00,N
|
|
20230919,100236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2060,-145,5,-6.58,1104874915,529091,138.08,2205,2230,2000,2865,1545,2205,2088.25,0.37,0,43573,2295,2250,2225,2180,2155,2237,2167,337,660,500,1490,5,1,67351047,1387,-40.39,4.50,12,0.79,-51.00,458.00,2900,20230531,-28.97,770,20221110,167.53,2900,-28.97,20230531,905,127.62,20230102,2900,-28.97,20230531,770,167.53,20221110,0.07,N,011300,500,336 억,,246353,N,N,0,N,00,N
|
|
20230919,090237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2230,25,2,1.13,1456850,660,0.17,2205,2230,2205,2865,1545,2205,2207.35,0.37,0,-304,2295,2250,2225,2180,2155,2237,2167,337,660,500,1490,5,1,67351047,1502,-43.73,4.87,12,0.00,-51.00,458.00,2900,20230531,-23.10,770,20221110,189.61,2900,-23.10,20230531,905,146.41,20230102,2900,-23.10,20230531,770,189.61,20221110,0.07,N,011300,500,336 억,,246353,N,N,0,N,00,N
|
|
20230918,160239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2205,-35,5,-1.56,851854910,382906,123.96,2270,2270,2200,2910,1570,2240,2224.72,0.37,0,-2512,2310,2275,2255,2220,2200,2265,2210,337,670,500,1520,5,1,67351047,1485,-43.24,4.81,12,0.57,-51.00,458.00,2900,20230531,-23.97,770,20221110,186.36,2900,-23.97,20230531,905,143.65,20230102,2900,-23.97,20230531,770,186.36,20221110,0.07,N,011300,500,336 억,,246282,N,N,1,N,00,N
|
|
20230918,150233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2220,-20,5,-0.89,763866540,343048,111.06,2270,2270,2200,2910,1570,2240,2226.70,0.37,0,-1886,2310,2275,2255,2220,2200,2265,2210,337,670,500,1520,5,1,67351047,1495,-43.53,4.85,12,0.51,-51.00,458.00,2900,20230531,-23.45,770,20221110,188.31,2900,-23.45,20230531,905,145.30,20230102,2900,-23.45,20230531,770,188.31,20221110,0.07,N,011300,500,336 억,,246282,N,N,1,N,00,N
|
|
20230918,140240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2230,-10,5,-0.45,645967735,289777,93.81,2270,2270,2200,2910,1570,2240,2229.19,0.37,0,-4289,2310,2275,2255,2220,2200,2265,2210,337,670,500,1520,5,1,67351047,1502,-43.73,4.87,12,0.43,-51.00,458.00,2900,20230531,-23.10,770,20221110,189.61,2900,-23.10,20230531,905,146.41,20230102,2900,-23.10,20230531,770,189.61,20221110,0.07,N,011300,500,336 억,,246282,N,N,1,N,00,N
|
|
20230918,130238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2230,-10,5,-0.45,451780720,202093,65.42,2270,2270,2215,2910,1570,2240,2235.51,0.37,0,-6826,2310,2275,2255,2220,2200,2265,2210,337,670,500,1520,5,1,67351047,1502,-43.73,4.87,12,0.30,-51.00,458.00,2900,20230531,-23.10,770,20221110,189.61,2900,-23.10,20230531,905,146.41,20230102,2900,-23.10,20230531,770,189.61,20221110,0.07,N,011300,500,336 억,,246282,N,N,1,N,00,N
|
|
20230918,120237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2230,-10,5,-0.45,422536205,188992,61.18,2270,2270,2215,2910,1570,2240,2235.74,0.37,0,-6487,2310,2275,2255,2220,2200,2265,2210,337,670,500,1520,5,1,67351047,1502,-43.73,4.87,12,0.28,-51.00,458.00,2900,20230531,-23.10,770,20221110,189.61,2900,-23.10,20230531,905,146.41,20230102,2900,-23.10,20230531,770,189.61,20221110,0.07,N,011300,500,336 억,,246282,N,N,1,N,00,N
|
|
20230918,110237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2250,10,2,0.45,258382960,115168,37.28,2270,2270,2230,2910,1570,2240,2243.53,0.37,0,-10832,2310,2275,2255,2220,2200,2265,2210,337,670,500,1520,5,1,67351047,1515,-44.12,4.91,12,0.17,-51.00,458.00,2900,20230531,-22.41,770,20221110,192.21,2900,-22.41,20230531,905,148.62,20230102,2900,-22.41,20230531,770,192.21,20221110,0.07,N,011300,500,336 억,,246282,N,N,1,N,00,N
|
|
20230918,100234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2245,5,2,0.22,194377390,86701,28.07,2270,2270,2230,2910,1570,2240,2241.93,0.37,0,-3844,2310,2275,2255,2220,2200,2265,2210,337,670,500,1520,5,1,67351047,1512,-44.02,4.90,12,0.13,-51.00,458.00,2900,20230531,-22.59,770,20221110,191.56,2900,-22.59,20230531,905,148.07,20230102,2900,-22.59,20230531,770,191.56,20221110,0.07,N,011300,500,336 억,,246282,N,N,1,N,00,N
|
|
20230918,090232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2260,20,2,0.89,5328625,2349,0.76,2270,2270,2260,2910,1570,2240,2268.47,0.37,0,-844,2310,2275,2255,2220,2200,2265,2210,337,670,500,1520,5,1,67351047,1522,-44.31,4.93,12,0.00,-51.00,458.00,2900,20230531,-22.07,770,20221110,193.51,2900,-22.07,20230531,905,149.72,20230102,2900,-22.07,20230531,770,193.51,20221110,0.07,N,011300,500,336 억,,246282,N,N,1,N,00,N
|
|
20230915,160235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2240,-20,5,-0.88,669619880,295969,92.90,2260,2290,2235,2935,1585,2260,2262.48,0.42,0,-35043,2303,2281,2238,2216,2173,2292,2227,337,675,500,1530,5,1,67351047,1509,-43.92,4.89,12,0.44,-51.00,458.00,2900,20230531,-22.76,770,20221110,190.91,2900,-22.76,20230531,905,147.51,20230102,2900,-22.76,20230531,770,190.91,20221110,0.11,N,011300,500,336 억,,280395,N,N,1,N,00,N
|
|
20230915,150237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2260,0,3,0.00,539984395,238241,74.78,2260,2290,2240,2935,1585,2260,2266.55,0.42,0,-34444,2303,2281,2238,2216,2173,2292,2227,337,675,500,1530,5,1,67351047,1522,-44.31,4.93,12,0.35,-51.00,458.00,2900,20230531,-22.07,770,20221110,193.51,2900,-22.07,20230531,905,149.72,20230102,2900,-22.07,20230531,770,193.51,20221110,0.11,N,011300,500,336 억,,280395,N,N,141,N,00,N
|
|
20230915,140235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2270,10,2,0.44,432290940,190654,59.84,2260,2290,2240,2935,1585,2260,2267.41,0.42,0,-16252,2303,2281,2238,2216,2173,2292,2227,337,675,500,1530,5,1,67351047,1529,-44.51,4.96,12,0.28,-51.00,458.00,2900,20230531,-21.72,770,20221110,194.81,2900,-21.72,20230531,905,150.83,20230102,2900,-21.72,20230531,770,194.81,20221110,0.11,N,011300,500,336 억,,280395,N,N,141,N,00,N
|
|
20230915,130232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2250,-10,5,-0.44,404695365,178442,56.01,2260,2290,2240,2935,1585,2260,2267.94,0.42,0,-13589,2303,2281,2238,2216,2173,2292,2227,337,675,500,1530,5,1,67351047,1515,-44.12,4.91,12,0.26,-51.00,458.00,2900,20230531,-22.41,770,20221110,192.21,2900,-22.41,20230531,905,148.62,20230102,2900,-22.41,20230531,770,192.21,20221110,0.11,N,011300,500,336 억,,280395,N,N,141,N,00,N
|
|
20230915,120235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2260,0,3,0.00,360376965,158765,49.83,2260,2290,2240,2935,1585,2260,2269.88,0.42,0,-13092,2303,2281,2238,2216,2173,2292,2227,337,675,500,1530,5,1,67351047,1522,-44.31,4.93,12,0.24,-51.00,458.00,2900,20230531,-22.07,770,20221110,193.51,2900,-22.07,20230531,905,149.72,20230102,2900,-22.07,20230531,770,193.51,20221110,0.11,N,011300,500,336 억,,280395,N,N,141,N,00,N
|
|
20230915,110236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2280,20,2,0.88,277556480,122123,38.33,2260,2290,2240,2935,1585,2260,2272.76,0.42,0,-13723,2303,2281,2238,2216,2173,2292,2227,337,675,500,1530,5,1,67351047,1536,-44.71,4.98,12,0.18,-51.00,458.00,2900,20230531,-21.38,770,20221110,196.10,2900,-21.38,20230531,905,151.93,20230102,2900,-21.38,20230531,770,196.10,20221110,0.11,N,011300,500,336 억,,280395,N,N,141,N,00,N
|
|
20230915,100237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2275,15,2,0.66,169294120,74421,23.36,2260,2290,2240,2935,1585,2260,2274.82,0.42,0,-11942,2303,2281,2238,2216,2173,2292,2227,337,675,500,1530,5,1,67351047,1532,-44.61,4.97,12,0.11,-51.00,458.00,2900,20230531,-21.55,770,20221110,195.45,2900,-21.55,20230531,905,151.38,20230102,2900,-21.55,20230531,770,195.45,20221110,0.11,N,011300,500,336 억,,280395,N,N,141,N,00,N
|
|
20230915,090236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2260,0,3,0.00,8273770,3661,1.15,2260,2260,2255,2935,1585,2260,2259.98,0.42,0,-88,2303,2281,2238,2216,2173,2292,2227,337,675,500,1530,5,1,67351047,1522,-44.31,4.93,12,0.01,-51.00,458.00,2900,20230531,-22.07,770,20221110,193.51,2900,-22.07,20230531,905,149.72,20230102,2900,-22.07,20230531,770,193.51,20221110,0.11,N,011300,500,336 억,,280395,N,N,141,N,00,N
|
|
20230914,160234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2260,45,2,2.03,693613810,311429,86.61,2200,2260,2195,2875,1555,2215,2227.18,0.35,0,42185,2305,2260,2220,2175,2135,2240,2155,337,660,500,1500,5,1,67351047,1522,-44.31,4.93,12,0.46,-51.00,458.00,2900,20230531,-22.07,770,20221110,193.51,2900,-22.07,20230531,905,149.72,20230102,2900,-22.07,20230531,770,193.51,20221110,0.11,N,011300,500,336 억,,237118,N,N,141,N,00,N
|
|
20230914,150231,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2250,35,2,1.58,621432475,279346,77.69,2200,2255,2195,2875,1555,2215,2224.60,0.35,0,41103,2305,2260,2220,2175,2135,2240,2155,337,660,500,1500,5,1,67351047,1515,-44.12,4.91,12,0.41,-51.00,458.00,2900,20230531,-22.41,770,20221110,192.21,2900,-22.41,20230531,905,148.62,20230102,2900,-22.41,20230531,770,192.21,20221110,0.11,N,011300,500,336 억,,237118,N,N,3,N,00,N
|
|
20230914,140231,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2220,5,2,0.23,396970880,179139,49.82,2200,2240,2195,2875,1555,2215,2215.99,0.35,0,1613,2305,2260,2220,2175,2135,2240,2155,337,660,500,1500,5,1,67351047,1495,-43.53,4.85,12,0.27,-51.00,458.00,2900,20230531,-23.45,770,20221110,188.31,2900,-23.45,20230531,905,145.30,20230102,2900,-23.45,20230531,770,188.31,20221110,0.11,N,011300,500,336 억,,237118,N,N,3,N,00,N
|
|
20230914,130229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2220,5,2,0.23,335548845,151486,42.13,2200,2240,2195,2875,1555,2215,2215.05,0.35,0,2152,2305,2260,2220,2175,2135,2240,2155,337,660,500,1500,5,1,67351047,1495,-43.53,4.85,12,0.22,-51.00,458.00,2900,20230531,-23.45,770,20221110,188.31,2900,-23.45,20230531,905,145.30,20230102,2900,-23.45,20230531,770,188.31,20221110,0.11,N,011300,500,336 억,,237118,N,N,3,N,00,N
|
|
20230914,120234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2215,0,3,0.00,312636265,141177,39.26,2200,2240,2195,2875,1555,2215,2214.50,0.35,0,3357,2305,2260,2220,2175,2135,2240,2155,337,660,500,1500,5,1,67351047,1492,-43.43,4.84,12,0.21,-51.00,458.00,2900,20230531,-23.62,770,20221110,187.66,2900,-23.62,20230531,905,144.75,20230102,2900,-23.62,20230531,770,187.66,20221110,0.11,N,011300,500,336 억,,237118,N,N,3,N,00,N
|
|
20230914,110233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2225,10,2,0.45,273660850,123587,34.37,2200,2240,2195,2875,1555,2215,2214.32,0.35,0,3625,2305,2260,2220,2175,2135,2240,2155,337,660,500,1500,5,1,67351047,1499,-43.63,4.86,12,0.18,-51.00,458.00,2900,20230531,-23.28,770,20221110,188.96,2900,-23.28,20230531,905,145.86,20230102,2900,-23.28,20230531,770,188.96,20221110,0.11,N,011300,500,336 억,,237118,N,N,3,N,00,N
|
|
20230914,100230,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2200,-15,5,-0.68,183403855,82871,23.05,2200,2240,2200,2875,1555,2215,2213.12,0.35,0,-1457,2305,2260,2220,2175,2135,2240,2155,337,660,500,1500,5,1,67351047,1482,-43.14,4.80,12,0.12,-51.00,458.00,2900,20230531,-24.14,770,20221110,185.71,2900,-24.14,20230531,905,143.09,20230102,2900,-24.14,20230531,770,185.71,20221110,0.11,N,011300,500,336 억,,237118,N,N,3,N,00,N
|
|
20230914,090233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2230,15,2,0.68,12592290,5721,1.59,2200,2230,2200,2875,1555,2215,2201.06,0.35,0,199,2305,2260,2220,2175,2135,2240,2155,337,660,500,1500,5,1,67351047,1502,-43.73,4.87,12,0.01,-51.00,458.00,2900,20230531,-23.10,770,20221110,189.61,2900,-23.10,20230531,905,146.41,20230102,2900,-23.10,20230531,770,189.61,20221110,0.11,N,011300,500,336 억,,237118,N,N,3,N,00,N
|
|
20230913,160235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2215,-15,5,-0.67,781942695,352680,58.91,2240,2265,2180,2895,1565,2230,2217.14,0.37,0,-9804,2366,2297,2251,2182,2136,2275,2160,337,665,500,1510,5,1,67351047,1492,-43.43,4.84,12,0.52,-51.00,458.00,2900,20230531,-23.62,770,20221110,187.66,2900,-23.62,20230531,905,144.75,20230102,2900,-23.62,20230531,770,187.66,20221110,0.11,N,011300,500,336 억,,252274,N,N,3,N,00,N
|
|
20230913,150231,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2205,-25,5,-1.12,743848825,335470,56.04,2240,2265,2180,2895,1565,2230,2217.33,0.37,0,-5365,2366,2297,2251,2182,2136,2275,2160,337,665,500,1510,5,1,67351047,1485,-43.24,4.81,12,0.50,-51.00,458.00,2900,20230531,-23.97,770,20221110,186.36,2900,-23.97,20230531,905,143.65,20230102,2900,-23.97,20230531,770,186.36,20221110,0.11,N,011300,500,336 억,,252274,N,N,2,N,00,N
|
|
20230913,140234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2200,-30,5,-1.35,598943475,269383,45.00,2240,2265,2200,2895,1565,2230,2223.39,0.37,0,-10608,2366,2297,2251,2182,2136,2275,2160,337,665,500,1510,5,1,67351047,1482,-43.14,4.80,12,0.40,-51.00,458.00,2900,20230531,-24.14,770,20221110,185.71,2900,-24.14,20230531,905,143.09,20230102,2900,-24.14,20230531,770,185.71,20221110,0.11,N,011300,500,336 억,,252274,N,N,2,N,00,N
|
|
20230913,130228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2210,-20,5,-0.90,483750030,217117,36.27,2240,2265,2200,2895,1565,2230,2228.06,0.37,0,-10408,2366,2297,2251,2182,2136,2275,2160,337,665,500,1510,5,1,67351047,1488,-43.33,4.83,12,0.32,-51.00,458.00,2900,20230531,-23.79,770,20221110,187.01,2900,-23.79,20230531,905,144.20,20230102,2900,-23.79,20230531,770,187.01,20221110,0.11,N,011300,500,336 억,,252274,N,N,2,N,00,N
|
|
20230913,120233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2215,-15,5,-0.67,438460000,196671,32.85,2240,2265,2200,2895,1565,2230,2229.41,0.37,0,-12501,2366,2297,2251,2182,2136,2275,2160,337,665,500,1510,5,1,67351047,1492,-43.43,4.84,12,0.29,-51.00,458.00,2900,20230531,-23.62,770,20221110,187.66,2900,-23.62,20230531,905,144.75,20230102,2900,-23.62,20230531,770,187.66,20221110,0.11,N,011300,500,336 억,,252274,N,N,2,N,00,N
|
|
20230913,110233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2225,-5,5,-0.22,291428935,130127,21.74,2240,2265,2215,2895,1565,2230,2239.57,0.37,0,-16803,2366,2297,2251,2182,2136,2275,2160,337,665,500,1510,5,1,67351047,1499,-43.63,4.86,12,0.19,-51.00,458.00,2900,20230531,-23.28,770,20221110,188.96,2900,-23.28,20230531,905,145.86,20230102,2900,-23.28,20230531,770,188.96,20221110,0.11,N,011300,500,336 억,,252274,N,N,2,N,00,N
|
|
20230913,100230,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2235,5,2,0.22,186950660,83293,13.91,2240,2265,2220,2895,1565,2230,2244.49,0.37,0,-7190,2366,2297,2251,2182,2136,2275,2160,337,665,500,1510,5,1,67351047,1505,-43.82,4.88,12,0.12,-51.00,458.00,2900,20230531,-22.93,770,20221110,190.26,2900,-22.93,20230531,905,146.96,20230102,2900,-22.93,20230531,770,190.26,20221110,0.11,N,011300,500,336 억,,252274,N,N,2,N,00,N
|
|
20230913,090230,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2235,5,2,0.22,7588725,3404,0.57,2240,2240,2225,2895,1565,2230,2229.36,0.37,0,538,2366,2297,2251,2182,2136,2275,2160,337,665,500,1510,5,1,67351047,1505,-43.82,4.88,12,0.01,-51.00,458.00,2900,20230531,-22.93,770,20221110,190.26,2900,-22.93,20230531,905,146.96,20230102,2900,-22.93,20230531,770,190.26,20221110,0.11,N,011300,500,336 억,,252274,N,N,2,N,00,N
|
|
20230912,160229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2230,-85,5,-3.67,1328031240,594479,190.86,2320,2320,2205,3005,1625,2315,2233.95,0.40,0,-12125,2361,2337,2306,2282,2251,2322,2267,337,690,500,1570,5,1,67351047,1502,-43.73,4.87,12,0.88,-51.00,458.00,2900,20230531,-23.10,770,20221110,189.61,2900,-23.10,20230531,905,146.41,20230102,2900,-23.10,20230531,770,189.61,20221110,0.11,N,011300,500,336 억,,268509,N,N,2,N,00,N
|
|
20230912,150231,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2225,-90,5,-3.89,1219517895,545628,175.17,2320,2320,2205,3005,1625,2315,2235.07,0.40,0,-9378,2361,2337,2306,2282,2251,2322,2267,337,690,500,1570,5,1,67351047,1499,-43.63,4.86,12,0.81,-51.00,458.00,2900,20230531,-23.28,770,20221110,188.96,2900,-23.28,20230531,905,145.86,20230102,2900,-23.28,20230531,770,188.96,20221110,0.11,N,011300,500,336 억,,268509,N,N,9,N,00,N
|
|
20230912,140229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2240,-75,5,-3.24,1041280625,465540,149.46,2320,2320,2205,3005,1625,2315,2236.72,0.40,0,3087,2361,2337,2306,2282,2251,2322,2267,337,690,500,1570,5,1,67351047,1509,-43.92,4.89,12,0.69,-51.00,458.00,2900,20230531,-22.76,770,20221110,190.91,2900,-22.76,20230531,905,147.51,20230102,2900,-22.76,20230531,770,190.91,20221110,0.11,N,011300,500,336 억,,268509,N,N,9,N,00,N
|
|
20230912,130229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2235,-80,5,-3.46,956226975,427519,137.25,2320,2320,2205,3005,1625,2315,2236.69,0.40,0,7895,2361,2337,2306,2282,2251,2322,2267,337,690,500,1570,5,1,67351047,1505,-43.82,4.88,12,0.63,-51.00,458.00,2900,20230531,-22.93,770,20221110,190.26,2900,-22.93,20230531,905,146.96,20230102,2900,-22.93,20230531,770,190.26,20221110,0.11,N,011300,500,336 억,,268509,N,N,9,N,00,N
|
|
20230912,120224,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2230,-85,5,-3.67,891494480,398579,127.96,2320,2320,2205,3005,1625,2315,2236.68,0.40,0,10025,2361,2337,2306,2282,2251,2322,2267,337,690,500,1570,5,1,67351047,1502,-43.73,4.87,12,0.59,-51.00,458.00,2900,20230531,-23.10,770,20221110,189.61,2900,-23.10,20230531,905,146.41,20230102,2900,-23.10,20230531,770,189.61,20221110,0.11,N,011300,500,336 억,,268509,N,N,9,N,00,N
|
|
20230912,110228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2225,-90,5,-3.89,852112945,380897,122.29,2320,2320,2205,3005,1625,2315,2237.12,0.40,0,13595,2361,2337,2306,2282,2251,2322,2267,337,690,500,1570,5,1,67351047,1499,-43.63,4.86,12,0.57,-51.00,458.00,2900,20230531,-23.28,770,20221110,188.96,2900,-23.28,20230531,905,145.86,20230102,2900,-23.28,20230531,770,188.96,20221110,0.11,N,011300,500,336 억,,268509,N,N,9,N,00,N
|
|
20230912,100228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2230,-85,5,-3.67,514921425,228769,73.45,2320,2320,2220,3005,1625,2315,2250.84,0.40,0,12134,2361,2337,2306,2282,2251,2322,2267,337,690,500,1570,5,1,67351047,1502,-43.73,4.87,12,0.34,-51.00,458.00,2900,20230531,-23.10,770,20221110,189.61,2900,-23.10,20230531,905,146.41,20230102,2900,-23.10,20230531,770,189.61,20221110,0.11,N,011300,500,336 억,,268509,N,N,9,N,00,N
|
|
20230912,090231,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2300,-15,5,-0.65,9671435,4180,1.34,2320,2320,2300,3005,1625,2315,2313.74,0.40,0,-1424,2361,2337,2306,2282,2251,2322,2267,337,690,500,1570,5,1,67351047,1549,-45.10,5.02,12,0.01,-51.00,458.00,2900,20230531,-20.69,770,20221110,198.70,2900,-20.69,20230531,905,154.14,20230102,2900,-20.69,20230531,770,198.70,20221110,0.11,N,011300,500,336 억,,268509,N,N,9,N,00,N
|
|
20230911,160225,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2315,-10,5,-0.43,707141050,307302,43.37,2330,2330,2275,3020,1630,2325,2301.11,0.44,0,-24902,2441,2382,2291,2232,2141,2412,2262,337,695,500,1580,5,1,67351047,1559,-45.39,5.05,12,0.46,-51.00,458.00,2900,20230531,-20.17,770,20221110,200.65,2900,-20.17,20230531,905,155.80,20230102,2900,-20.17,20230531,770,200.65,20221110,0.11,N,011300,500,336 억,,297829,N,N,9,N,00,N
|
|
20230911,150230,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2290,-35,5,-1.51,572024410,248668,35.10,2330,2330,2280,3020,1630,2325,2300.35,0.44,0,-13623,2441,2382,2291,2232,2141,2412,2262,337,695,500,1580,5,1,67351047,1542,-44.90,5.00,12,0.37,-51.00,458.00,2900,20230531,-21.03,770,20221110,197.40,2900,-21.03,20230531,905,153.04,20230102,2900,-21.03,20230531,770,197.40,20221110,0.11,N,011300,500,336 억,,297829,N,N,9,N,00,N
|
|
20230911,140230,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2305,-20,5,-0.86,448426710,194747,27.49,2330,2330,2280,3020,1630,2325,2302.61,0.44,0,-9712,2441,2382,2291,2232,2141,2412,2262,337,695,500,1580,5,1,67351047,1552,-45.20,5.03,12,0.29,-51.00,458.00,2900,20230531,-20.52,770,20221110,199.35,2900,-20.52,20230531,905,154.70,20230102,2900,-20.52,20230531,770,199.35,20221110,0.11,N,011300,500,336 억,,297829,N,N,9,N,00,N
|
|
20230911,130230,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2295,-30,5,-1.29,376951455,163831,23.12,2330,2330,2280,3020,1630,2325,2300.86,0.44,0,-5684,2441,2382,2291,2232,2141,2412,2262,337,695,500,1580,5,1,67351047,1546,-45.00,5.01,12,0.24,-51.00,458.00,2900,20230531,-20.86,770,20221110,198.05,2900,-20.86,20230531,905,153.59,20230102,2900,-20.86,20230531,770,198.05,20221110,0.11,N,011300,500,336 억,,297829,N,N,9,N,00,N
|
|
20230911,120231,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2305,-20,5,-0.86,343339540,149200,21.06,2330,2330,2280,3020,1630,2325,2301.20,0.44,0,-4842,2441,2382,2291,2232,2141,2412,2262,337,695,500,1580,5,1,67351047,1552,-45.20,5.03,12,0.22,-51.00,458.00,2900,20230531,-20.52,770,20221110,199.35,2900,-20.52,20230531,905,154.70,20230102,2900,-20.52,20230531,770,199.35,20221110,0.11,N,011300,500,336 억,,297829,N,N,9,N,00,N
|
|
20230911,110226,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2295,-30,5,-1.29,287379190,124802,17.61,2330,2330,2280,3020,1630,2325,2302.68,0.44,0,-4645,2441,2382,2291,2232,2141,2412,2262,337,695,500,1580,5,1,67351047,1546,-45.00,5.01,12,0.19,-51.00,458.00,2900,20230531,-20.86,770,20221110,198.05,2900,-20.86,20230531,905,153.59,20230102,2900,-20.86,20230531,770,198.05,20221110,0.11,N,011300,500,336 억,,297829,N,N,9,N,00,N
|
|
20230911,100225,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2295,-30,5,-1.29,202485835,87841,12.40,2330,2330,2280,3020,1630,2325,2305.14,0.44,0,-4429,2441,2382,2291,2232,2141,2412,2262,337,695,500,1580,5,1,67351047,1546,-45.00,5.01,12,0.13,-51.00,458.00,2900,20230531,-20.86,770,20221110,198.05,2900,-20.86,20230531,905,153.59,20230102,2900,-20.86,20230531,770,198.05,20221110,0.11,N,011300,500,336 억,,297829,N,N,9,N,00,N
|
|
20230911,090225,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2315,-10,5,-0.43,21413760,9241,1.30,2330,2330,2310,3020,1630,2325,2317.26,0.44,0,-2557,2441,2382,2291,2232,2141,2412,2262,337,695,500,1580,5,1,67351047,1559,-45.39,5.05,12,0.01,-51.00,458.00,2900,20230531,-20.17,770,20221110,200.65,2900,-20.17,20230531,905,155.80,20230102,2900,-20.17,20230531,770,200.65,20221110,0.11,N,011300,500,336 억,,297829,N,N,9,N,00,N
|
|
20230908,160228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2325,30,2,1.31,1609891400,707335,120.96,2300,2350,2200,2980,1610,2295,2275.94,0.46,0,-259,2355,2325,2265,2235,2175,2340,2250,337,685,500,1560,5,1,67351047,1566,-45.59,5.08,12,1.05,-51.00,458.00,2900,20230531,-19.83,770,20221110,201.95,2900,-19.83,20230531,905,156.91,20230102,2900,-19.83,20230531,770,201.95,20221110,0.11,N,011300,500,336 억,,308890,N,N,9,N,00,N
|
|
20230908,150228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2305,10,2,0.44,1543329385,678512,116.03,2300,2350,2200,2980,1610,2295,2274.58,0.46,0,1110,2355,2325,2265,2235,2175,2340,2250,337,685,500,1560,5,1,67351047,1552,-45.20,5.03,12,1.01,-51.00,458.00,2900,20230531,-20.52,770,20221110,199.35,2900,-20.52,20230531,905,154.70,20230102,2900,-20.52,20230531,770,199.35,20221110,0.11,N,011300,500,336 억,,308890,N,N,15,N,00,N
|
|
20230908,140228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2285,-10,5,-0.44,1355068220,596733,102.05,2300,2350,2200,2980,1610,2295,2270.81,0.46,0,10632,2355,2325,2265,2235,2175,2340,2250,337,685,500,1560,5,1,67351047,1539,-44.80,4.99,12,0.89,-51.00,458.00,2900,20230531,-21.21,770,20221110,196.75,2900,-21.21,20230531,905,152.49,20230102,2900,-21.21,20230531,770,196.75,20221110,0.11,N,011300,500,336 억,,308890,N,N,15,N,00,N
|
|
20230908,130231,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2270,-25,5,-1.09,910966725,398403,68.13,2300,2350,2200,2980,1610,2295,2286.55,0.46,0,-7924,2355,2325,2265,2235,2175,2340,2250,337,685,500,1560,5,1,67351047,1529,-44.51,4.96,12,0.59,-51.00,458.00,2900,20230531,-21.72,770,20221110,194.81,2900,-21.72,20230531,905,150.83,20230102,2900,-21.72,20230531,770,194.81,20221110,0.11,N,011300,500,336 억,,308890,N,N,15,N,00,N
|
|
20230908,120234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2295,0,3,0.00,760282725,331829,56.75,2300,2350,2200,2980,1610,2295,2291.19,0.46,0,-10207,2355,2325,2265,2235,2175,2340,2250,337,685,500,1560,5,1,67351047,1546,-45.00,5.01,12,0.49,-51.00,458.00,2900,20230531,-20.86,770,20221110,198.05,2900,-20.86,20230531,905,153.59,20230102,2900,-20.86,20230531,770,198.05,20221110,0.11,N,011300,500,336 억,,308890,N,N,15,N,00,N
|
|
20230908,110229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2270,-25,5,-1.09,667214600,291076,49.78,2300,2350,2200,2980,1610,2295,2292.24,0.46,0,-8059,2355,2325,2265,2235,2175,2340,2250,337,685,500,1560,5,1,67351047,1529,-44.51,4.96,12,0.43,-51.00,458.00,2900,20230531,-21.72,770,20221110,194.81,2900,-21.72,20230531,905,150.83,20230102,2900,-21.72,20230531,770,194.81,20221110,0.11,N,011300,500,336 억,,308890,N,N,15,N,00,N
|
|
20230908,100228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2270,-25,5,-1.09,551532455,240121,41.06,2300,2350,2200,2980,1610,2295,2296.89,0.46,0,-8715,2355,2325,2265,2235,2175,2340,2250,337,685,500,1560,5,1,67351047,1529,-44.51,4.96,12,0.36,-51.00,458.00,2900,20230531,-21.72,770,20221110,194.81,2900,-21.72,20230531,905,150.83,20230102,2900,-21.72,20230531,770,194.81,20221110,0.11,N,011300,500,336 억,,308890,N,N,15,N,00,N
|
|
20230908,090233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2295,0,3,0.00,49708695,21610,3.70,2300,2320,2295,2980,1610,2295,2300.26,0.46,0,-13882,2355,2325,2265,2235,2175,2340,2250,337,685,500,1560,5,1,67351047,1546,-45.00,5.01,12,0.03,-51.00,458.00,2900,20230531,-20.86,770,20221110,198.05,2900,-20.86,20230531,905,153.59,20230102,2900,-20.86,20230531,770,198.05,20221110,0.11,N,011300,500,336 억,,308890,N,N,15,N,00,N
|
|
20230907,160229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2295,30,2,1.32,1296357055,578967,142.54,2240,2295,2205,2940,1590,2265,2238.98,0.48,0,-24637,2361,2312,2271,2222,2181,2292,2202,337,675,500,1540,5,1,67351047,1546,-45.00,5.01,12,0.86,-51.00,458.00,2900,20230531,-20.86,770,20221110,198.05,2900,-20.86,20230531,905,153.59,20230102,2900,-20.86,20230531,770,198.05,20221110,0.11,N,011300,500,336 억,,321672,N,N,15,N,00,N
|
|
20230907,150227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2255,-10,5,-0.44,1120736745,502107,123.61,2240,2265,2205,2940,1590,2265,2232.07,0.48,0,-11585,2361,2312,2271,2222,2181,2292,2202,337,675,500,1540,5,1,67351047,1519,-44.22,4.92,12,0.75,-51.00,458.00,2900,20230531,-22.24,770,20221110,192.86,2900,-22.24,20230531,905,149.17,20230102,2900,-22.24,20230531,770,192.86,20221110,0.11,N,011300,500,336 억,,321672,N,N,21,N,00,N
|
|
20230907,140228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2250,-15,5,-0.66,922781940,413646,101.84,2240,2265,2205,2940,1590,2265,2230.85,0.48,0,-18242,2361,2312,2271,2222,2181,2292,2202,337,675,500,1540,5,1,67351047,1515,-44.12,4.91,12,0.61,-51.00,458.00,2900,20230531,-22.41,770,20221110,192.21,2900,-22.41,20230531,905,148.62,20230102,2900,-22.41,20230531,770,192.21,20221110,0.11,N,011300,500,336 억,,321672,N,N,21,N,00,N
|
|
20230907,130228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2240,-25,5,-1.10,885605805,397099,97.76,2240,2265,2205,2940,1590,2265,2230.19,0.48,0,-14326,2361,2312,2271,2222,2181,2292,2202,337,675,500,1540,5,1,67351047,1509,-43.92,4.89,12,0.59,-51.00,458.00,2900,20230531,-22.76,770,20221110,190.91,2900,-22.76,20230531,905,147.51,20230102,2900,-22.76,20230531,770,190.91,20221110,0.11,N,011300,500,336 억,,321672,N,N,21,N,00,N
|
|
20230907,120229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2240,-25,5,-1.10,848393775,380492,93.67,2240,2265,2205,2940,1590,2265,2229.73,0.48,0,-16129,2361,2312,2271,2222,2181,2292,2202,337,675,500,1540,5,1,67351047,1509,-43.92,4.89,12,0.56,-51.00,458.00,2900,20230531,-22.76,770,20221110,190.91,2900,-22.76,20230531,905,147.51,20230102,2900,-22.76,20230531,770,190.91,20221110,0.11,N,011300,500,336 억,,321672,N,N,21,N,00,N
|
|
20230907,110228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2240,-25,5,-1.10,745323440,334411,82.33,2240,2265,2205,2940,1590,2265,2228.76,0.48,0,-15523,2361,2312,2271,2222,2181,2292,2202,337,675,500,1540,5,1,67351047,1509,-43.92,4.89,12,0.50,-51.00,458.00,2900,20230531,-22.76,770,20221110,190.91,2900,-22.76,20230531,905,147.51,20230102,2900,-22.76,20230531,770,190.91,20221110,0.11,N,011300,500,336 억,,321672,N,N,21,N,00,N
|
|
20230907,100229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2230,-35,5,-1.55,330736130,147844,36.40,2240,2265,2215,2940,1590,2265,2237.06,0.48,0,-14033,2361,2312,2271,2222,2181,2292,2202,337,675,500,1540,5,1,67351047,1502,-43.73,4.87,12,0.22,-51.00,458.00,2900,20230531,-23.10,770,20221110,189.61,2900,-23.10,20230531,905,146.41,20230102,2900,-23.10,20230531,770,189.61,20221110,0.11,N,011300,500,336 억,,321672,N,N,21,N,00,N
|
|
20230907,090228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2240,-25,5,-1.10,11291805,5051,1.24,2240,2240,2225,2940,1590,2265,2235.56,0.48,0,641,2361,2312,2271,2222,2181,2292,2202,337,675,500,1540,5,1,67351047,1509,-43.92,4.89,12,0.01,-51.00,458.00,2900,20230531,-22.76,770,20221110,190.91,2900,-22.76,20230531,905,147.51,20230102,2900,-22.76,20230531,770,190.91,20221110,0.11,N,011300,500,336 억,,321672,N,N,21,N,00,N
|
|
20230906,160226,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2265,-5,5,-0.22,918797630,405568,71.30,2275,2320,2230,2950,1590,2270,2265.46,0.54,0,-26679,2336,2302,2256,2222,2176,2280,2200,337,680,500,1540,5,1,67351047,1526,-44.41,4.95,12,0.60,-51.00,458.00,2900,20230531,-21.90,770,20221110,194.16,2900,-21.90,20230531,905,150.28,20230102,2900,-21.90,20230531,770,194.16,20221110,0.11,N,011300,500,336 억,,361293,N,N,21,N,00,N
|
|
20230906,150225,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2260,-10,5,-0.44,827497370,364981,64.16,2275,2320,2230,2950,1590,2270,2267.23,0.54,0,-22308,2336,2302,2256,2222,2176,2280,2200,337,680,500,1540,5,1,67351047,1522,-44.31,4.93,12,0.54,-51.00,458.00,2900,20230531,-22.07,770,20221110,193.51,2900,-22.07,20230531,905,149.72,20230102,2900,-22.07,20230531,770,193.51,20221110,0.11,N,011300,500,336 억,,361293,N,N,32,N,00,N
|
|
20230906,140227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2250,-20,5,-0.88,717529540,316212,55.59,2275,2320,2230,2950,1590,2270,2269.14,0.54,0,-13825,2336,2302,2256,2222,2176,2280,2200,337,680,500,1540,5,1,67351047,1515,-44.12,4.91,12,0.47,-51.00,458.00,2900,20230531,-22.41,770,20221110,192.21,2900,-22.41,20230531,905,148.62,20230102,2900,-22.41,20230531,770,192.21,20221110,0.11,N,011300,500,336 억,,361293,N,N,32,N,00,N
|
|
20230906,130228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2270,0,3,0.00,498180120,218693,38.45,2275,2320,2250,2950,1590,2270,2277.99,0.54,0,-17577,2336,2302,2256,2222,2176,2280,2200,337,680,500,1540,5,1,67351047,1529,-44.51,4.96,12,0.32,-51.00,458.00,2900,20230531,-21.72,770,20221110,194.81,2900,-21.72,20230531,905,150.83,20230102,2900,-21.72,20230531,770,194.81,20221110,0.11,N,011300,500,336 억,,361293,N,N,32,N,00,N
|
|
20230906,120230,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2265,-5,5,-0.22,432725095,189728,33.35,2275,2320,2250,2950,1590,2270,2280.77,0.54,0,-17635,2336,2302,2256,2222,2176,2280,2200,337,680,500,1540,5,1,67351047,1526,-44.41,4.95,12,0.28,-51.00,458.00,2900,20230531,-21.90,770,20221110,194.16,2900,-21.90,20230531,905,150.28,20230102,2900,-21.90,20230531,770,194.16,20221110,0.11,N,011300,500,336 억,,361293,N,N,32,N,00,N
|
|
20230906,110227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2275,5,2,0.22,332258835,145383,25.56,2275,2320,2265,2950,1590,2270,2285.40,0.54,0,-15425,2336,2302,2256,2222,2176,2280,2200,337,680,500,1540,5,1,67351047,1532,-44.61,4.97,12,0.22,-51.00,458.00,2900,20230531,-21.55,770,20221110,195.45,2900,-21.55,20230531,905,151.38,20230102,2900,-21.55,20230531,770,195.45,20221110,0.11,N,011300,500,336 억,,361293,N,N,32,N,00,N
|
|
20230906,100223,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2285,15,2,0.66,242317245,105968,18.63,2275,2320,2265,2950,1590,2270,2286.70,0.54,0,-11081,2336,2302,2256,2222,2176,2280,2200,337,680,500,1540,5,1,67351047,1539,-44.80,4.99,12,0.16,-51.00,458.00,2900,20230531,-21.21,770,20221110,196.75,2900,-21.21,20230531,905,152.49,20230102,2900,-21.21,20230531,770,196.75,20221110,0.11,N,011300,500,336 억,,361293,N,N,32,N,00,N
|
|
20230906,090225,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2290,20,2,0.88,22243855,9757,1.72,2275,2320,2275,2950,1590,2270,2279.78,0.54,0,-3742,2336,2302,2256,2222,2176,2280,2200,337,680,500,1540,5,1,67351047,1542,-44.90,5.00,12,0.01,-51.00,458.00,2900,20230531,-21.03,770,20221110,197.40,2900,-21.03,20230531,905,153.04,20230102,2900,-21.03,20230531,770,197.40,20221110,0.11,N,011300,500,336 억,,361293,N,N,32,N,00,N
|
|
20230905,160225,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2270,-15,5,-0.66,1272220430,565497,88.32,2275,2290,2210,2970,1600,2285,2249.72,0.55,0,-842,2395,2340,2295,2240,2195,2317,2217,337,685,500,1550,5,1,67351047,1529,-44.51,4.96,12,0.84,-51.00,458.00,2900,20230531,-21.72,770,20221110,194.81,2900,-21.72,20230531,905,150.83,20230102,2900,-21.72,20230531,770,194.81,20221110,0.10,N,011300,500,336 억,,369244,N,N,32,N,00,N
|
|
20230905,150233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2275,-10,5,-0.44,1198329365,532876,83.23,2275,2290,2210,2970,1600,2285,2248.80,0.55,0,9489,2395,2340,2295,2240,2195,2317,2217,337,685,500,1550,5,1,67351047,1532,-44.61,4.97,12,0.79,-51.00,458.00,2900,20230531,-21.55,770,20221110,195.45,2900,-21.55,20230531,905,151.38,20230102,2900,-21.55,20230531,770,195.45,20221110,0.10,N,011300,500,336 억,,369244,N,N,88,N,00,N
|
|
20230905,140227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2280,-5,5,-0.22,978802635,435640,68.04,2275,2290,2210,2970,1600,2285,2246.81,0.55,0,27831,2395,2340,2295,2240,2195,2317,2217,337,685,500,1550,5,1,67351047,1536,-44.71,4.98,12,0.65,-51.00,458.00,2900,20230531,-21.38,770,20221110,196.10,2900,-21.38,20230531,905,151.93,20230102,2900,-21.38,20230531,770,196.10,20221110,0.10,N,011300,500,336 억,,369244,N,N,88,N,00,N
|
|
20230905,130218,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2285,0,3,0.00,907304805,404281,63.14,2275,2290,2210,2970,1600,2285,2244.24,0.55,0,34813,2395,2340,2295,2240,2195,2317,2217,337,685,500,1550,5,1,67351047,1539,-44.80,4.99,12,0.60,-51.00,458.00,2900,20230531,-21.21,770,20221110,196.75,2900,-21.21,20230531,905,152.49,20230102,2900,-21.21,20230531,770,196.75,20221110,0.10,N,011300,500,336 억,,369244,N,N,88,N,00,N
|
|
20230905,120226,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2290,5,2,0.22,820172005,366169,57.19,2275,2290,2210,2970,1600,2285,2239.87,0.55,0,34877,2395,2340,2295,2240,2195,2317,2217,337,685,500,1550,5,1,67351047,1542,-44.90,5.00,12,0.54,-51.00,458.00,2900,20230531,-21.03,770,20221110,197.40,2900,-21.03,20230531,905,153.04,20230102,2900,-21.03,20230531,770,197.40,20221110,0.10,N,011300,500,336 억,,369244,N,N,88,N,00,N
|
|
20230905,110227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2255,-30,5,-1.31,701900770,314213,49.07,2275,2285,2210,2970,1600,2285,2233.84,0.55,0,38326,2395,2340,2295,2240,2195,2317,2217,337,685,500,1550,5,1,67351047,1519,-44.22,4.92,12,0.47,-51.00,458.00,2900,20230531,-22.24,770,20221110,192.86,2900,-22.24,20230531,905,149.17,20230102,2900,-22.24,20230531,770,192.86,20221110,0.10,N,011300,500,336 억,,369244,N,N,88,N,00,N
|
|
20230905,100225,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2220,-65,5,-2.84,636076585,284787,44.48,2275,2285,2210,2970,1600,2285,2233.52,0.55,0,39105,2395,2340,2295,2240,2195,2317,2217,337,685,500,1550,5,1,67351047,1495,-43.53,4.85,12,0.42,-51.00,458.00,2900,20230531,-23.45,770,20221110,188.31,2900,-23.45,20230531,905,145.30,20230102,2900,-23.45,20230531,770,188.31,20221110,0.10,N,011300,500,336 억,,369244,N,N,88,N,00,N
|
|
20230905,090223,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2250,-35,5,-1.53,56074910,24851,3.88,2275,2275,2245,2970,1600,2285,2256.44,0.55,0,1575,2395,2340,2295,2240,2195,2317,2217,337,685,500,1550,5,1,67351047,1515,-44.12,4.91,12,0.04,-51.00,458.00,2900,20230531,-22.41,770,20221110,192.21,2900,-22.41,20230531,905,148.62,20230102,2900,-22.41,20230531,770,192.21,20221110,0.10,N,011300,500,336 억,,369244,N,N,88,N,00,N
|
|
20230904,160223,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2285,-50,5,-2.14,1453311595,635658,58.49,2335,2350,2250,3035,1635,2335,2286.31,0.55,0,-12234,2515,2425,2360,2270,2205,2392,2237,337,700,500,1580,5,1,67351047,1539,-44.80,4.99,12,0.94,-51.00,458.00,2900,20230531,-21.21,770,20221110,196.75,2900,-21.21,20230531,905,152.49,20230102,2900,-21.21,20230531,770,196.75,20221110,0.12,N,011300,500,336 억,,373782,N,N,88,N,00,N
|
|
20230904,150220,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2280,-55,5,-2.36,1330120285,581641,53.52,2335,2350,2250,3035,1635,2335,2286.84,0.55,0,-14301,2515,2425,2360,2270,2205,2392,2237,337,700,500,1580,5,1,67351047,1536,-44.71,4.98,12,0.86,-51.00,458.00,2900,20230531,-21.38,770,20221110,196.10,2900,-21.38,20230531,905,151.93,20230102,2900,-21.38,20230531,770,196.10,20221110,0.12,N,011300,500,336 억,,373782,N,N,9,N,00,N
|
|
20230904,140222,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2275,-60,5,-2.57,1248661505,545919,50.23,2335,2350,2250,3035,1635,2335,2287.27,0.55,0,-10339,2515,2425,2360,2270,2205,2392,2237,337,700,500,1580,5,1,67351047,1532,-44.61,4.97,12,0.81,-51.00,458.00,2900,20230531,-21.55,770,20221110,195.45,2900,-21.55,20230531,905,151.38,20230102,2900,-21.55,20230531,770,195.45,20221110,0.12,N,011300,500,336 억,,373782,N,N,9,N,00,N
|
|
20230904,130223,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2280,-55,5,-2.36,965117390,420736,38.71,2335,2350,2250,3035,1635,2335,2293.88,0.55,0,-5483,2515,2425,2360,2270,2205,2392,2237,337,700,500,1580,5,1,67351047,1536,-44.71,4.98,12,0.62,-51.00,458.00,2900,20230531,-21.38,770,20221110,196.10,2900,-21.38,20230531,905,151.93,20230102,2900,-21.38,20230531,770,196.10,20221110,0.12,N,011300,500,336 억,,373782,N,N,9,N,00,N
|
|
20230904,120219,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2270,-65,5,-2.78,892557500,388817,35.78,2335,2350,2250,3035,1635,2335,2295.57,0.55,0,-2672,2515,2425,2360,2270,2205,2392,2237,337,700,500,1580,5,1,67351047,1529,-44.51,4.96,12,0.58,-51.00,458.00,2900,20230531,-21.72,770,20221110,194.81,2900,-21.72,20230531,905,150.83,20230102,2900,-21.72,20230531,770,194.81,20221110,0.12,N,011300,500,336 억,,373782,N,N,9,N,00,N
|
|
20230904,110217,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2280,-55,5,-2.36,597846280,258857,23.82,2335,2350,2275,3035,1635,2335,2309.56,0.55,0,-3353,2515,2425,2360,2270,2205,2392,2237,337,700,500,1580,5,1,67351047,1536,-44.71,4.98,12,0.38,-51.00,458.00,2900,20230531,-21.38,770,20221110,196.10,2900,-21.38,20230531,905,151.93,20230102,2900,-21.38,20230531,770,196.10,20221110,0.12,N,011300,500,336 억,,373782,N,N,9,N,00,N
|
|
20230904,100215,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2330,-5,5,-0.21,319714460,137652,12.67,2335,2350,2305,3035,1635,2335,2322.63,0.55,0,-8521,2515,2425,2360,2270,2205,2392,2237,337,700,500,1580,5,1,67351047,1569,-45.69,5.09,12,0.20,-51.00,458.00,2900,20230531,-19.66,770,20221110,202.60,2900,-19.66,20230531,905,157.46,20230102,2900,-19.66,20230531,770,202.60,20221110,0.12,N,011300,500,336 억,,373782,N,N,9,N,00,N
|
|
20230904,090220,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2330,-5,5,-0.21,19277535,8252,0.76,2335,2350,2330,3035,1635,2335,2336.10,0.55,0,-1943,2515,2425,2360,2270,2205,2392,2237,337,700,500,1580,5,1,67351047,1569,-45.69,5.09,12,0.01,-51.00,458.00,2900,20230531,-19.66,770,20221110,202.60,2900,-19.66,20230531,905,157.46,20230102,2900,-19.66,20230531,770,202.60,20221110,0.12,N,011300,500,336 억,,373782,N,N,9,N,00,N
|
|
20230901,160218,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2335,-80,5,-3.31,2536286200,1084618,236.91,2415,2450,2295,3135,1695,2415,2338.42,0.67,0,-70779,2485,2450,2405,2370,2325,2467,2387,337,720,500,1640,5,1,67351047,1573,-45.78,5.10,12,1.61,-51.00,458.00,2900,20230531,-19.48,770,20221110,203.25,2900,-19.48,20230531,905,158.01,20230102,2900,-19.48,20230531,770,203.25,20221110,0.12,N,011300,500,336 억,,451298,N,N,9,N,00,N
|
|
20230901,150220,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2305,-110,5,-4.55,2387708960,1020714,222.95,2415,2450,2295,3135,1695,2415,2339.25,0.67,0,-51455,2485,2450,2405,2370,2325,2467,2387,337,720,500,1640,5,1,67351047,1552,-45.20,5.03,12,1.52,-51.00,458.00,2900,20230531,-20.52,770,20221110,199.35,2900,-20.52,20230531,905,154.70,20230102,2900,-20.52,20230531,770,199.35,20221110,0.12,N,011300,500,336 억,,451298,N,N,1,N,00,N
|
|
20230901,140219,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2330,-85,5,-3.52,1936629075,825084,180.22,2415,2450,2295,3135,1695,2415,2347.19,0.67,0,-44876,2485,2450,2405,2370,2325,2467,2387,337,720,500,1640,5,1,67351047,1569,-45.69,5.09,12,1.23,-51.00,458.00,2900,20230531,-19.66,770,20221110,202.60,2900,-19.66,20230531,905,157.46,20230102,2900,-19.66,20230531,770,202.60,20221110,0.12,N,011300,500,336 억,,451298,N,N,1,N,00,N
|
|
20230901,130219,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2320,-95,5,-3.93,1764906700,751149,164.07,2415,2450,2295,3135,1695,2415,2349.61,0.67,0,-15612,2485,2450,2405,2370,2325,2467,2387,337,720,500,1640,5,1,67351047,1563,-45.49,5.07,12,1.12,-51.00,458.00,2900,20230531,-20.00,770,20221110,201.30,2900,-20.00,20230531,905,156.35,20230102,2900,-20.00,20230531,770,201.30,20221110,0.12,N,011300,500,336 억,,451298,N,N,1,N,00,N
|
|
20230901,120218,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2320,-95,5,-3.93,1304225685,551282,120.41,2415,2450,2310,3135,1695,2415,2365.80,0.67,0,-22840,2485,2450,2405,2370,2325,2467,2387,337,720,500,1640,5,1,67351047,1563,-45.49,5.07,12,0.82,-51.00,458.00,2900,20230531,-20.00,770,20221110,201.30,2900,-20.00,20230531,905,156.35,20230102,2900,-20.00,20230531,770,201.30,20221110,0.12,N,011300,500,336 억,,451298,N,N,1,N,00,N
|
|
20230901,110218,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2365,-50,5,-2.07,841399700,353179,77.14,2415,2450,2350,3135,1695,2415,2382.36,0.67,0,-17413,2485,2450,2405,2370,2325,2467,2387,337,720,500,1640,5,1,67351047,1593,-46.37,5.16,12,0.52,-51.00,458.00,2900,20230531,-18.45,770,20221110,207.14,2900,-18.45,20230531,905,161.33,20230102,2900,-18.45,20230531,770,207.14,20221110,0.12,N,011300,500,336 억,,451298,N,N,1,N,00,N
|
|
20230901,100218,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2375,-40,5,-1.66,504019800,210387,45.95,2415,2450,2350,3135,1695,2415,2395.68,0.67,0,-6529,2485,2450,2405,2370,2325,2467,2387,337,720,500,1640,5,1,67351047,1600,-46.57,5.19,12,0.31,-51.00,458.00,2900,20230531,-18.10,770,20221110,208.44,2900,-18.10,20230531,905,162.43,20230102,2900,-18.10,20230531,770,208.44,20221110,0.12,N,011300,500,336 억,,451298,N,N,1,N,00,N
|
|
20230901,090216,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2435,20,2,0.83,60570075,25093,5.48,2415,2440,2400,3135,1695,2415,2413.82,0.67,0,-4794,2485,2450,2405,2370,2325,2467,2387,337,720,500,1640,5,1,67351047,1640,-47.75,5.32,12,0.04,-51.00,458.00,2900,20230531,-16.03,770,20221110,216.23,2900,-16.03,20230531,905,169.06,20230102,2900,-16.03,20230531,770,216.23,20221110,0.12,N,011300,500,336 억,,451298,N,N,1,N,00,N
|