130 lines
54 KiB
CSV
130 lines
54 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
|
|
20231031,160257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1975,-175,5,-8.14,2024746446,1000879,527.76,2170,2170,1965,2795,1505,2150,2023.13,0.30,0,-62266,2233,2191,2158,2116,2083,2175,2100,337,645,500,1460,1,1,67351047,1330,-38.73,4.31,12,1.49,-51.00,458.00,2900,20230531,-31.90,770,20221110,156.49,2900,-31.90,20230531,905,118.23,20230102,2900,-31.90,20230531,770,156.49,20221110,0.03,N,011300,500,336 억,,202231,N,N,0,N,00,N
|
|
20231031,150259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2000,-150,5,-6.98,1652424234,813022,428.70,2170,2170,1993,2795,1505,2150,2032.45,0.30,0,-27259,2233,2191,2158,2116,2083,2175,2100,337,645,500,1460,5,1,67351047,1347,-39.22,4.37,12,1.21,-51.00,458.00,2900,20230531,-31.03,770,20221110,159.74,2900,-31.03,20230531,905,120.99,20230102,2900,-31.03,20230531,770,159.74,20221110,0.03,N,011300,500,336 억,,202231,N,N,0,N,00,N
|
|
20231031,140303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2020,-130,5,-6.05,1205092267,589566,310.87,2170,2170,1999,2795,1505,2150,2044.03,0.30,0,-25447,2233,2191,2158,2116,2083,2175,2100,337,645,500,1460,5,1,67351047,1360,-39.61,4.41,12,0.88,-51.00,458.00,2900,20230531,-30.34,770,20221110,162.34,2900,-30.34,20230531,905,123.20,20230102,2900,-30.34,20230531,770,162.34,20221110,0.03,N,011300,500,336 억,,202231,N,N,0,N,00,N
|
|
20231031,130259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2050,-100,5,-4.65,1009377942,492881,259.89,2170,2170,1999,2795,1505,2150,2047.91,0.30,0,-15857,2233,2191,2158,2116,2083,2175,2100,337,645,500,1460,5,1,67351047,1381,-40.20,4.48,12,0.73,-51.00,458.00,2900,20230531,-29.31,770,20221110,166.23,2900,-29.31,20230531,905,126.52,20230102,2900,-29.31,20230531,770,166.23,20221110,0.03,N,011300,500,336 억,,202231,N,N,0,N,00,N
|
|
20231031,120255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2020,-130,5,-6.05,905596982,441984,233.05,2170,2170,1999,2795,1505,2150,2048.94,0.30,0,3694,2233,2191,2158,2116,2083,2175,2100,337,645,500,1460,5,1,67351047,1360,-39.61,4.41,12,0.66,-51.00,458.00,2900,20230531,-30.34,770,20221110,162.34,2900,-30.34,20230531,905,123.20,20230102,2900,-30.34,20230531,770,162.34,20221110,0.03,N,011300,500,336 억,,202231,N,N,0,N,00,N
|
|
20231031,110304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2040,-110,5,-5.12,459187565,220476,116.26,2170,2170,2025,2795,1505,2150,2082.71,0.30,0,-19955,2233,2191,2158,2116,2083,2175,2100,337,645,500,1460,5,1,67351047,1374,-40.00,4.45,12,0.33,-51.00,458.00,2900,20230531,-29.66,770,20221110,164.94,2900,-29.66,20230531,905,125.41,20230102,2900,-29.66,20230531,770,164.94,20221110,0.03,N,011300,500,336 억,,202231,N,N,0,N,00,N
|
|
20231031,100302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2070,-80,5,-3.72,227580205,107951,56.92,2170,2170,2070,2795,1505,2150,2108.18,0.30,0,-7662,2233,2191,2158,2116,2083,2175,2100,337,645,500,1460,5,1,67351047,1394,-40.59,4.52,12,0.16,-51.00,458.00,2900,20230531,-28.62,770,20221110,168.83,2900,-28.62,20230531,905,128.73,20230102,2900,-28.62,20230531,770,168.83,20221110,0.03,N,011300,500,336 억,,202231,N,N,0,N,00,N
|
|
20231031,090259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2150,0,3,0.00,3464835,1603,0.85,2170,2170,2140,2795,1505,2150,2161.47,0.30,0,-751,2233,2191,2158,2116,2083,2175,2100,337,645,500,1460,5,1,67351047,1448,-42.16,4.69,12,0.00,-51.00,458.00,2900,20230531,-25.86,770,20221110,179.22,2900,-25.86,20230531,905,137.57,20230102,2900,-25.86,20230531,770,179.22,20221110,0.03,N,011300,500,336 억,,202231,N,N,0,N,00,N
|
|
20231030,160257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2150,-30,5,-1.38,406936255,189345,35.99,2200,2200,2125,2830,1530,2180,2149.10,0.31,0,-5915,2336,2257,2131,2052,1926,2297,2092,337,650,500,1480,5,1,67351047,1448,-42.16,4.69,12,0.28,-51.00,458.00,2900,20230531,-25.86,770,20221110,179.22,2900,-25.86,20230531,905,137.57,20230102,2900,-25.86,20230531,770,179.22,20221110,0.03,N,011300,500,336 억,,211894,N,N,0,N,00,N
|
|
20231030,150252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2145,-35,5,-1.61,348659680,162282,30.85,2200,2200,2125,2830,1530,2180,2148.38,0.31,0,-3714,2336,2257,2131,2052,1926,2297,2092,337,650,500,1480,5,1,67351047,1445,-42.06,4.68,12,0.24,-51.00,458.00,2900,20230531,-26.03,770,20221110,178.57,2900,-26.03,20230531,905,137.02,20230102,2900,-26.03,20230531,770,178.57,20221110,0.03,N,011300,500,336 억,,211894,N,N,0,N,00,N
|
|
20231030,140252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2140,-40,5,-1.83,301681960,140346,26.68,2200,2200,2125,2830,1530,2180,2149.45,0.31,0,-2173,2336,2257,2131,2052,1926,2297,2092,337,650,500,1480,5,1,67351047,1441,-41.96,4.67,12,0.21,-51.00,458.00,2900,20230531,-26.21,770,20221110,177.92,2900,-26.21,20230531,905,136.46,20230102,2900,-26.21,20230531,770,177.92,20221110,0.03,N,011300,500,336 억,,211894,N,N,0,N,00,N
|
|
20231030,130252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2155,-25,5,-1.15,241379700,112179,21.32,2200,2200,2125,2830,1530,2180,2151.61,0.31,0,483,2336,2257,2131,2052,1926,2297,2092,337,650,500,1480,5,1,67351047,1451,-42.25,4.71,12,0.17,-51.00,458.00,2900,20230531,-25.69,770,20221110,179.87,2900,-25.69,20230531,905,138.12,20230102,2900,-25.69,20230531,770,179.87,20221110,0.03,N,011300,500,336 억,,211894,N,N,0,N,00,N
|
|
20231030,120250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2165,-15,5,-0.69,220465320,102490,19.48,2200,2200,2125,2830,1530,2180,2150.95,0.31,0,5428,2336,2257,2131,2052,1926,2297,2092,337,650,500,1480,5,1,67351047,1458,-42.45,4.73,12,0.15,-51.00,458.00,2900,20230531,-25.34,770,20221110,181.17,2900,-25.34,20230531,905,139.23,20230102,2900,-25.34,20230531,770,181.17,20221110,0.03,N,011300,500,336 억,,211894,N,N,0,N,00,N
|
|
20231030,110250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2155,-25,5,-1.15,170511390,79476,15.11,2200,2200,2125,2830,1530,2180,2145.23,0.31,0,12102,2336,2257,2131,2052,1926,2297,2092,337,650,500,1480,5,1,67351047,1451,-42.25,4.71,12,0.12,-51.00,458.00,2900,20230531,-25.69,770,20221110,179.87,2900,-25.69,20230531,905,138.12,20230102,2900,-25.69,20230531,770,179.87,20221110,0.03,N,011300,500,336 억,,211894,N,N,0,N,00,N
|
|
20231030,100250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2145,-35,5,-1.61,142685640,66550,12.65,2200,2200,2125,2830,1530,2180,2143.76,0.31,0,13463,2336,2257,2131,2052,1926,2297,2092,337,650,500,1480,5,1,67351047,1445,-42.06,4.68,12,0.10,-51.00,458.00,2900,20230531,-26.03,770,20221110,178.57,2900,-26.03,20230531,905,137.02,20230102,2900,-26.03,20230531,770,178.57,20221110,0.03,N,011300,500,336 억,,211894,N,N,0,N,00,N
|
|
20231030,090248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2160,-20,5,-0.92,17996480,8263,1.57,2200,2200,2155,2830,1530,2180,2177.83,0.31,0,-1638,2336,2257,2131,2052,1926,2297,2092,337,650,500,1480,5,1,67351047,1455,-42.35,4.72,12,0.01,-51.00,458.00,2900,20230531,-25.52,770,20221110,180.52,2900,-25.52,20230531,905,138.67,20230102,2900,-25.52,20230531,770,180.52,20221110,0.03,N,011300,500,336 억,,211894,N,N,0,N,00,N
|
|
20231027,160236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2180,135,2,6.60,1100762515,522688,102.40,2020,2210,2005,2655,1435,2045,2105.97,0.24,0,50903,2211,2127,2066,1982,1921,2097,1952,337,610,500,1390,5,1,67351047,1468,-42.75,4.76,12,0.78,-51.00,458.00,2900,20230531,-24.83,770,20221110,183.12,2900,-24.83,20230531,905,140.88,20230102,2900,-24.83,20230531,770,183.12,20221110,0.04,N,011300,500,336 억,,159546,N,N,0,N,00,N
|
|
20231027,150251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2180,135,2,6.60,988343385,471256,92.32,2020,2210,2005,2655,1435,2045,2097.26,0.24,0,49375,2211,2127,2066,1982,1921,2097,1952,337,610,500,1390,5,1,67351047,1468,-42.75,4.76,12,0.70,-51.00,458.00,2900,20230531,-24.83,770,20221110,183.12,2900,-24.83,20230531,905,140.88,20230102,2900,-24.83,20230531,770,183.12,20221110,0.04,N,011300,500,336 억,,159546,N,N,0,N,00,N
|
|
20231027,140249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2070,25,2,1.22,579169330,282148,55.28,2020,2120,2005,2655,1435,2045,2052.72,0.24,0,14332,2211,2127,2066,1982,1921,2097,1952,337,610,500,1390,5,1,67351047,1394,-40.59,4.52,12,0.42,-51.00,458.00,2900,20230531,-28.62,770,20221110,168.83,2900,-28.62,20230531,905,128.73,20230102,2900,-28.62,20230531,770,168.83,20221110,0.04,N,011300,500,336 억,,159546,N,N,0,N,00,N
|
|
20231027,130248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2090,45,2,2.20,459072940,224054,43.89,2020,2120,2005,2655,1435,2045,2048.94,0.24,0,12634,2211,2127,2066,1982,1921,2097,1952,337,610,500,1390,5,1,67351047,1408,-40.98,4.56,12,0.33,-51.00,458.00,2900,20230531,-27.93,770,20221110,171.43,2900,-27.93,20230531,905,130.94,20230102,2900,-27.93,20230531,770,171.43,20221110,0.04,N,011300,500,336 억,,159546,N,N,0,N,00,N
|
|
20231027,120250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2095,50,2,2.44,369423830,181296,35.52,2020,2110,2005,2655,1435,2045,2037.68,0.24,0,26000,2211,2127,2066,1982,1921,2097,1952,337,610,500,1390,5,1,67351047,1411,-41.08,4.57,12,0.27,-51.00,458.00,2900,20230531,-27.76,770,20221110,172.08,2900,-27.76,20230531,905,131.49,20230102,2900,-27.76,20230531,770,172.08,20221110,0.04,N,011300,500,336 억,,159546,N,N,0,N,00,N
|
|
20231027,110252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2060,15,2,0.73,276138735,136460,26.73,2020,2090,2005,2655,1435,2045,2023.58,0.24,0,27272,2211,2127,2066,1982,1921,2097,1952,337,610,500,1390,5,1,67351047,1387,-40.39,4.50,12,0.20,-51.00,458.00,2900,20230531,-28.97,770,20221110,167.53,2900,-28.97,20230531,905,127.62,20230102,2900,-28.97,20230531,770,167.53,20221110,0.04,N,011300,500,336 억,,159546,N,N,0,N,00,N
|
|
20231027,100250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2035,-10,5,-0.49,217705150,107674,21.09,2020,2090,2005,2655,1435,2045,2021.88,0.24,0,19383,2211,2127,2066,1982,1921,2097,1952,337,610,500,1390,5,1,67351047,1371,-39.90,4.44,12,0.16,-51.00,458.00,2900,20230531,-29.83,770,20221110,164.29,2900,-29.83,20230531,905,124.86,20230102,2900,-29.83,20230531,770,164.29,20221110,0.04,N,011300,500,336 억,,159546,N,N,0,N,00,N
|
|
20231027,090248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2070,25,2,1.22,10128305,4974,0.97,2020,2070,2020,2655,1435,2045,2036.16,0.24,0,611,2211,2127,2066,1982,1921,2097,1952,337,610,500,1390,5,1,67351047,1394,-40.59,4.52,12,0.01,-51.00,458.00,2900,20230531,-28.62,770,20221110,168.83,2900,-28.62,20230531,905,128.73,20230102,2900,-28.62,20230531,770,168.83,20221110,0.04,N,011300,500,336 억,,159546,N,N,0,N,00,N
|
|
20231026,160245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2045,-95,5,-4.44,1049591925,507368,172.19,2080,2150,2005,2780,1500,2140,2068.78,0.26,0,-12755,2220,2180,2150,2110,2080,2165,2095,337,640,500,1450,5,1,67351047,1377,-40.10,4.47,12,0.75,-51.00,458.00,2900,20230531,-29.48,770,20221110,165.58,2900,-29.48,20230531,905,125.97,20230102,2900,-29.48,20230531,770,165.58,20221110,0.04,N,011300,500,336 억,,173399,N,N,0,N,00,N
|
|
20231026,150247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2060,-80,5,-3.74,971620235,469331,159.28,2080,2150,2005,2780,1500,2140,2070.22,0.26,0,-12022,2220,2180,2150,2110,2080,2165,2095,337,640,500,1450,5,1,67351047,1387,-40.39,4.50,12,0.70,-51.00,458.00,2900,20230531,-28.97,770,20221110,167.53,2900,-28.97,20230531,905,127.62,20230102,2900,-28.97,20230531,770,167.53,20221110,0.04,N,011300,500,336 억,,173399,N,N,0,N,00,N
|
|
20231026,140246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2070,-70,5,-3.27,806935305,388898,131.98,2080,2150,2005,2780,1500,2140,2074.93,0.26,0,-8526,2220,2180,2150,2110,2080,2165,2095,337,640,500,1450,5,1,67351047,1394,-40.59,4.52,12,0.58,-51.00,458.00,2900,20230531,-28.62,770,20221110,168.83,2900,-28.62,20230531,905,128.73,20230102,2900,-28.62,20230531,770,168.83,20221110,0.04,N,011300,500,336 억,,173399,N,N,0,N,00,N
|
|
20231026,130247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2085,-55,5,-2.57,593308665,285009,96.72,2080,2150,2005,2780,1500,2140,2081.72,0.26,0,-4629,2220,2180,2150,2110,2080,2165,2095,337,640,500,1450,5,1,67351047,1404,-40.88,4.55,12,0.42,-51.00,458.00,2900,20230531,-28.10,770,20221110,170.78,2900,-28.10,20230531,905,130.39,20230102,2900,-28.10,20230531,770,170.78,20221110,0.04,N,011300,500,336 억,,173399,N,N,0,N,00,N
|
|
20231026,120246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2095,-45,5,-2.10,497363890,238738,81.02,2080,2150,2005,2780,1500,2140,2083.30,0.26,0,-4983,2220,2180,2150,2110,2080,2165,2095,337,640,500,1450,5,1,67351047,1411,-41.08,4.57,12,0.35,-51.00,458.00,2900,20230531,-27.76,770,20221110,172.08,2900,-27.76,20230531,905,131.49,20230102,2900,-27.76,20230531,770,172.08,20221110,0.04,N,011300,500,336 억,,173399,N,N,0,N,00,N
|
|
20231026,110249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2130,-10,5,-0.47,355711140,171222,58.11,2080,2140,2005,2780,1500,2140,2077.49,0.26,0,-12667,2220,2180,2150,2110,2080,2165,2095,337,640,500,1450,5,1,67351047,1435,-41.76,4.65,12,0.25,-51.00,458.00,2900,20230531,-26.55,770,20221110,176.62,2900,-26.55,20230531,905,135.36,20230102,2900,-26.55,20230531,770,176.62,20221110,0.04,N,011300,500,336 억,,173399,N,N,0,N,00,N
|
|
20231026,100249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2115,-25,5,-1.17,279629320,135236,45.90,2080,2140,2005,2780,1500,2140,2067.71,0.26,0,-8114,2220,2180,2150,2110,2080,2165,2095,337,640,500,1450,5,1,67351047,1424,-41.47,4.62,12,0.20,-51.00,458.00,2900,20230531,-27.07,770,20221110,174.68,2900,-27.07,20230531,905,133.70,20230102,2900,-27.07,20230531,770,174.68,20221110,0.04,N,011300,500,336 억,,173399,N,N,0,N,00,N
|
|
20231026,090246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2090,-50,5,-2.34,11464100,5497,1.87,2080,2140,2080,2780,1500,2140,2085.52,0.26,0,1039,2220,2180,2150,2110,2080,2165,2095,337,640,500,1450,5,1,67351047,1408,-40.98,4.56,12,0.01,-51.00,458.00,2900,20230531,-27.93,770,20221110,171.43,2900,-27.93,20230531,905,130.94,20230102,2900,-27.93,20230531,770,171.43,20221110,0.04,N,011300,500,336 억,,173399,N,N,0,N,00,N
|
|
20231025,160248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2140,-10,5,-0.47,632165965,293821,111.87,2150,2190,2120,2795,1505,2150,2151.58,0.25,0,4143,2253,2201,2118,2066,1983,2227,2092,337,645,500,1460,5,1,67351047,1441,-41.96,4.67,12,0.44,-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,,168721,N,N,0,N,00,N
|
|
20231025,150248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2135,-15,5,-0.70,595927220,276863,105.42,2150,2190,2120,2795,1505,2150,2152.43,0.25,0,3204,2253,2201,2118,2066,1983,2227,2092,337,645,500,1460,5,1,67351047,1438,-41.86,4.66,12,0.41,-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,,168721,N,N,0,N,00,N
|
|
20231025,140245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2135,-15,5,-0.70,489737430,227374,86.57,2150,2190,2120,2795,1505,2150,2153.88,0.25,0,5448,2253,2201,2118,2066,1983,2227,2092,337,645,500,1460,5,1,67351047,1438,-41.86,4.66,12,0.34,-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,,168721,N,N,0,N,00,N
|
|
20231025,130247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2150,0,3,0.00,414954800,192200,73.18,2150,2190,2130,2795,1505,2150,2158.97,0.25,0,5723,2253,2201,2118,2066,1983,2227,2092,337,645,500,1460,5,1,67351047,1448,-42.16,4.69,12,0.29,-51.00,458.00,2900,20230531,-25.86,770,20221110,179.22,2900,-25.86,20230531,905,137.57,20230102,2900,-25.86,20230531,770,179.22,20221110,0.07,N,011300,500,336 억,,168721,N,N,0,N,00,N
|
|
20231025,120246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2170,20,2,0.93,291118465,134556,51.23,2150,2190,2140,2795,1505,2150,2163.55,0.25,0,16042,2253,2201,2118,2066,1983,2227,2092,337,645,500,1460,5,1,67351047,1462,-42.55,4.74,12,0.20,-51.00,458.00,2900,20230531,-25.17,770,20221110,181.82,2900,-25.17,20230531,905,139.78,20230102,2900,-25.17,20230531,770,181.82,20221110,0.07,N,011300,500,336 억,,168721,N,N,0,N,00,N
|
|
20231025,110246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2165,15,2,0.70,283600950,131099,49.92,2150,2190,2140,2795,1505,2150,2163.26,0.25,0,16250,2253,2201,2118,2066,1983,2227,2092,337,645,500,1460,5,1,67351047,1458,-42.45,4.73,12,0.19,-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,,168721,N,N,0,N,00,N
|
|
20231025,100246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2150,0,3,0.00,113853265,52785,20.10,2150,2170,2145,2795,1505,2150,2156.92,0.25,0,-426,2253,2201,2118,2066,1983,2227,2092,337,645,500,1460,5,1,67351047,1448,-42.16,4.69,12,0.08,-51.00,458.00,2900,20230531,-25.86,770,20221110,179.22,2900,-25.86,20230531,905,137.57,20230102,2900,-25.86,20230531,770,179.22,20221110,0.07,N,011300,500,336 억,,168721,N,N,0,N,00,N
|
|
20231025,090246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2150,0,3,0.00,3035800,1412,0.54,2150,2150,2150,2795,1505,2150,2150.00,0.25,0,-695,2253,2201,2118,2066,1983,2227,2092,337,645,500,1460,5,1,67351047,1448,-42.16,4.69,12,0.00,-51.00,458.00,2900,20230531,-25.86,770,20221110,179.22,2900,-25.86,20230531,905,137.57,20230102,2900,-25.86,20230531,770,179.22,20221110,0.07,N,011300,500,336 억,,168721,N,N,0,N,00,N
|
|
20231024,160242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2150,55,2,2.63,549445475,261619,78.94,2100,2170,2035,2720,1470,2095,2100.17,0.22,0,19868,2191,2142,2111,2062,2031,2127,2047,337,625,500,1420,5,1,67351047,1448,-42.16,4.69,12,0.39,-51.00,458.00,2900,20230531,-25.86,770,20221110,179.22,2900,-25.86,20230531,905,137.57,20230102,2900,-25.86,20230531,770,179.22,20221110,0.06,N,011300,500,336 억,,150620,N,N,0,N,00,N
|
|
20231024,150245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2140,45,2,2.15,486712785,232478,70.15,2100,2160,2035,2720,1470,2095,2093.59,0.22,0,14664,2191,2142,2111,2062,2031,2127,2047,337,625,500,1420,5,1,67351047,1441,-41.96,4.67,12,0.35,-51.00,458.00,2900,20230531,-26.21,770,20221110,177.92,2900,-26.21,20230531,905,136.46,20230102,2900,-26.21,20230531,770,177.92,20221110,0.06,N,011300,500,336 억,,150620,N,N,0,N,00,N
|
|
20231024,140241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2135,40,2,1.91,409096985,196260,59.22,2100,2160,2035,2720,1470,2095,2084.46,0.22,0,10070,2191,2142,2111,2062,2031,2127,2047,337,625,500,1420,5,1,67351047,1438,-41.86,4.66,12,0.29,-51.00,458.00,2900,20230531,-26.38,770,20221110,177.27,2900,-26.38,20230531,905,135.91,20230102,2900,-26.38,20230531,770,177.27,20221110,0.06,N,011300,500,336 억,,150620,N,N,0,N,00,N
|
|
20231024,130245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2140,45,2,2.15,370003420,177912,53.68,2100,2160,2035,2720,1470,2095,2079.70,0.22,0,9096,2191,2142,2111,2062,2031,2127,2047,337,625,500,1420,5,1,67351047,1441,-41.96,4.67,12,0.26,-51.00,458.00,2900,20230531,-26.21,770,20221110,177.92,2900,-26.21,20230531,905,136.46,20230102,2900,-26.21,20230531,770,177.92,20221110,0.06,N,011300,500,336 억,,150620,N,N,0,N,00,N
|
|
20231024,120244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2090,-5,5,-0.24,271201375,131196,39.59,2100,2160,2035,2720,1470,2095,2067.15,0.22,0,9884,2191,2142,2111,2062,2031,2127,2047,337,625,500,1420,5,1,67351047,1408,-40.98,4.56,12,0.19,-51.00,458.00,2900,20230531,-27.93,770,20221110,171.43,2900,-27.93,20230531,905,130.94,20230102,2900,-27.93,20230531,770,171.43,20221110,0.06,N,011300,500,336 억,,150620,N,N,0,N,00,N
|
|
20231024,110244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2060,-35,5,-1.67,229566860,111030,33.50,2100,2160,2035,2720,1470,2095,2067.61,0.22,0,7140,2191,2142,2111,2062,2031,2127,2047,337,625,500,1420,5,1,67351047,1387,-40.39,4.50,12,0.16,-51.00,458.00,2900,20230531,-28.97,770,20221110,167.53,2900,-28.97,20230531,905,127.62,20230102,2900,-28.97,20230531,770,167.53,20221110,0.06,N,011300,500,336 억,,150620,N,N,0,N,00,N
|
|
20231024,100243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2080,-15,5,-0.72,121834305,58456,17.64,2100,2160,2060,2720,1470,2095,2084.21,0.22,0,4981,2191,2142,2111,2062,2031,2127,2047,337,625,500,1420,5,1,67351047,1401,-40.78,4.54,12,0.09,-51.00,458.00,2900,20230531,-28.28,770,20221110,170.13,2900,-28.28,20230531,905,129.83,20230102,2900,-28.28,20230531,770,170.13,20221110,0.06,N,011300,500,336 억,,150620,N,N,0,N,00,N
|
|
20231024,090244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2120,25,2,1.19,2064960,977,0.29,2100,2160,2100,2720,1470,2095,2113.57,0.22,0,-358,2191,2142,2111,2062,2031,2127,2047,337,625,500,1420,5,1,67351047,1428,-41.57,4.63,12,0.00,-51.00,458.00,2900,20230531,-26.90,770,20221110,175.32,2900,-26.90,20230531,905,134.25,20230102,2900,-26.90,20230531,770,175.32,20221110,0.06,N,011300,500,336 억,,150620,N,N,0,N,00,N
|
|
20231023,160241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2095,-35,5,-1.64,692159405,328473,31.56,2125,2160,2080,2765,1495,2130,2107.17,0.20,0,14499,2270,2200,2135,2065,2000,2167,2032,337,635,500,1440,5,1,67351047,1411,-41.08,4.57,12,0.49,-51.00,458.00,2900,20230531,-27.76,770,20221110,172.08,2900,-27.76,20230531,905,131.49,20230102,2900,-27.76,20230531,770,172.08,20221110,0.02,N,011300,500,336 억,,132210,N,N,0,N,00,N
|
|
20231023,150239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2110,-20,5,-0.94,634397790,301066,28.93,2125,2160,2080,2765,1495,2130,2107.13,0.20,0,13346,2270,2200,2135,2065,2000,2167,2032,337,635,500,1440,5,1,67351047,1421,-41.37,4.61,12,0.45,-51.00,458.00,2900,20230531,-27.24,770,20221110,174.03,2900,-27.24,20230531,905,133.15,20230102,2900,-27.24,20230531,770,174.03,20221110,0.02,N,011300,500,336 억,,132210,N,N,0,N,00,N
|
|
20231023,140242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2100,-30,5,-1.41,589695785,279781,26.88,2125,2160,2080,2765,1495,2130,2107.66,0.20,0,13299,2270,2200,2135,2065,2000,2167,2032,337,635,500,1440,5,1,67351047,1414,-41.18,4.59,12,0.42,-51.00,458.00,2900,20230531,-27.59,770,20221110,172.73,2900,-27.59,20230531,905,132.04,20230102,2900,-27.59,20230531,770,172.73,20221110,0.02,N,011300,500,336 억,,132210,N,N,0,N,00,N
|
|
20231023,130241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2090,-40,5,-1.88,528031535,250263,24.04,2125,2160,2080,2765,1495,2130,2109.86,0.20,0,13299,2270,2200,2135,2065,2000,2167,2032,337,635,500,1440,5,1,67351047,1408,-40.98,4.56,12,0.37,-51.00,458.00,2900,20230531,-27.93,770,20221110,171.43,2900,-27.93,20230531,905,130.94,20230102,2900,-27.93,20230531,770,171.43,20221110,0.02,N,011300,500,336 억,,132210,N,N,0,N,00,N
|
|
20231023,120240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2090,-40,5,-1.88,446627860,211286,20.30,2125,2160,2085,2765,1495,2130,2113.81,0.20,0,13006,2270,2200,2135,2065,2000,2167,2032,337,635,500,1440,5,1,67351047,1408,-40.98,4.56,12,0.31,-51.00,458.00,2900,20230531,-27.93,770,20221110,171.43,2900,-27.93,20230531,905,130.94,20230102,2900,-27.93,20230531,770,171.43,20221110,0.02,N,011300,500,336 억,,132210,N,N,0,N,00,N
|
|
20231023,110242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2120,-10,5,-0.47,285906665,134930,12.96,2125,2160,2100,2765,1495,2130,2118.88,0.20,0,15228,2270,2200,2135,2065,2000,2167,2032,337,635,500,1440,5,1,67351047,1428,-41.57,4.63,12,0.20,-51.00,458.00,2900,20230531,-26.90,770,20221110,175.32,2900,-26.90,20230531,905,134.25,20230102,2900,-26.90,20230531,770,175.32,20221110,0.02,N,011300,500,336 억,,132210,N,N,0,N,00,N
|
|
20231023,100239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2110,-20,5,-0.94,234799630,110817,10.65,2125,2160,2100,2765,1495,2130,2118.75,0.20,0,14625,2270,2200,2135,2065,2000,2167,2032,337,635,500,1440,5,1,67351047,1421,-41.37,4.61,12,0.16,-51.00,458.00,2900,20230531,-27.24,770,20221110,174.03,2900,-27.24,20230531,905,133.15,20230102,2900,-27.24,20230531,770,174.03,20221110,0.02,N,011300,500,336 억,,132210,N,N,0,N,00,N
|
|
20231023,090243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2125,-5,5,-0.23,34853575,16400,1.58,2125,2130,2125,2765,1495,2130,2125.06,0.20,0,-4521,2270,2200,2135,2065,2000,2167,2032,337,635,500,1440,5,1,67351047,1431,-41.67,4.64,12,0.02,-51.00,458.00,2900,20230531,-26.72,770,20221110,175.97,2900,-26.72,20230531,905,134.81,20230102,2900,-26.72,20230531,770,175.97,20221110,0.02,N,011300,500,336 억,,132210,N,N,0,N,00,N
|
|
20231020,160241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2130,-75,5,-3.40,2201925870,1040167,96.88,2200,2205,2070,2865,1545,2205,2116.85,0.12,0,36810,2421,2312,2251,2142,2081,2282,2112,337,660,500,1490,5,1,67351047,1435,-41.76,4.65,12,1.54,-51.00,458.00,2900,20230531,-26.55,770,20221110,176.62,2900,-26.55,20230531,905,135.36,20230102,2900,-26.55,20230531,770,176.62,20221110,0.07,N,011300,500,336 억,,79656,N,N,0,N,00,N
|
|
20231020,150240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2100,-105,5,-4.76,2100307365,992252,92.41,2200,2205,2070,2865,1545,2205,2116.70,0.12,0,49424,2421,2312,2251,2142,2081,2282,2112,337,660,500,1490,5,1,67351047,1414,-41.18,4.59,12,1.47,-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,,79656,N,N,0,N,00,N
|
|
20231020,140241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2160,-45,5,-2.04,1104372785,517715,48.22,2200,2205,2090,2865,1545,2205,2133.16,0.12,0,-8564,2421,2312,2251,2142,2081,2282,2112,337,660,500,1490,5,1,67351047,1455,-42.35,4.72,12,0.77,-51.00,458.00,2900,20230531,-25.52,770,20221110,180.52,2900,-25.52,20230531,905,138.67,20230102,2900,-25.52,20230531,770,180.52,20221110,0.07,N,011300,500,336 억,,79656,N,N,0,N,00,N
|
|
20231020,130235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2175,-30,5,-1.36,951562995,446832,41.62,2200,2205,2090,2865,1545,2205,2129.57,0.12,0,-11944,2421,2312,2251,2142,2081,2282,2112,337,660,500,1490,5,1,67351047,1465,-42.65,4.75,12,0.66,-51.00,458.00,2900,20230531,-25.00,770,20221110,182.47,2900,-25.00,20230531,905,140.33,20230102,2900,-25.00,20230531,770,182.47,20221110,0.07,N,011300,500,336 억,,79656,N,N,0,N,00,N
|
|
20231020,120239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2155,-50,5,-2.27,895124665,420670,39.18,2200,2205,2090,2865,1545,2205,2127.85,0.12,0,-11749,2421,2312,2251,2142,2081,2282,2112,337,660,500,1490,5,1,67351047,1451,-42.25,4.71,12,0.62,-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,,79656,N,N,0,N,00,N
|
|
20231020,110241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2120,-85,5,-3.85,819901810,385606,35.91,2200,2205,2090,2865,1545,2205,2126.26,0.12,0,-11786,2421,2312,2251,2142,2081,2282,2112,337,660,500,1490,5,1,67351047,1428,-41.57,4.63,12,0.57,-51.00,458.00,2900,20230531,-26.90,770,20221110,175.32,2900,-26.90,20230531,905,134.25,20230102,2900,-26.90,20230531,770,175.32,20221110,0.07,N,011300,500,336 억,,79656,N,N,0,N,00,N
|
|
20231020,100239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2110,-95,5,-4.31,461708320,215874,20.11,2200,2205,2100,2865,1545,2205,2138.77,0.12,0,-8158,2421,2312,2251,2142,2081,2282,2112,337,660,500,1490,5,1,67351047,1421,-41.37,4.61,12,0.32,-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,,79656,N,N,0,N,00,N
|
|
20231020,090241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2160,-45,5,-2.04,58619880,26947,2.51,2200,2205,2150,2865,1545,2205,2175.32,0.12,0,6441,2421,2312,2251,2142,2081,2282,2112,337,660,500,1490,5,1,67351047,1455,-42.35,4.72,12,0.04,-51.00,458.00,2900,20230531,-25.52,770,20221110,180.52,2900,-25.52,20230531,905,138.67,20230102,2900,-25.52,20230531,770,180.52,20221110,0.07,N,011300,500,336 억,,79656,N,N,0,N,00,N
|
|
20231019,160239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2205,-115,5,-4.96,2395636645,1071975,24.86,2320,2360,2190,3015,1625,2320,2234.53,0.45,0,-238906,2613,2466,2368,2221,2123,2417,2172,337,695,500,1570,5,1,67351047,1485,-43.24,4.81,12,1.59,-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,,302046,N,N,0,N,00,N
|
|
20231019,150238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2200,-120,5,-5.17,2268310615,1014211,23.52,2320,2360,2190,3015,1625,2320,2236.25,0.45,0,-228713,2613,2466,2368,2221,2123,2417,2172,337,695,500,1570,5,1,67351047,1482,-43.14,4.80,12,1.51,-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,,302046,N,N,0,N,00,N
|
|
20231019,140238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2200,-120,5,-5.17,2055157035,917215,21.27,2320,2360,2190,3015,1625,2320,2240.36,0.45,0,-223192,2613,2466,2368,2221,2123,2417,2172,337,695,500,1570,5,1,67351047,1482,-43.14,4.80,12,1.36,-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,,302046,N,N,0,N,00,N
|
|
20231019,130237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2220,-100,5,-4.31,1767337065,786703,18.25,2320,2360,2205,3015,1625,2320,2246.20,0.45,0,-158868,2613,2466,2368,2221,2123,2417,2172,337,695,500,1570,5,1,67351047,1495,-43.53,4.85,12,1.17,-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,,302046,N,N,0,N,00,N
|
|
20231019,120238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2220,-100,5,-4.31,1426002465,632428,14.67,2320,2360,2210,3015,1625,2320,2254.46,0.45,0,-143881,2613,2466,2368,2221,2123,2417,2172,337,695,500,1570,5,1,67351047,1495,-43.53,4.85,12,0.94,-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,,302046,N,N,0,N,00,N
|
|
20231019,110238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2240,-80,5,-3.45,1271459950,563400,13.07,2320,2360,2210,3015,1625,2320,2256.39,0.45,0,-119343,2613,2466,2368,2221,2123,2417,2172,337,695,500,1570,5,1,67351047,1509,-43.92,4.89,12,0.84,-51.00,458.00,2900,20230531,-22.76,770,20221110,190.91,2900,-22.76,20230531,905,147.51,20230102,2900,-22.76,20230531,770,190.91,20221110,0.07,N,011300,500,336 억,,302046,N,N,0,N,00,N
|
|
20231019,100237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2250,-70,5,-3.02,871744225,384475,8.92,2320,2360,2235,3015,1625,2320,2266.90,0.45,0,-91977,2613,2466,2368,2221,2123,2417,2172,337,695,500,1570,5,1,67351047,1515,-44.12,4.91,12,0.57,-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,,302046,N,N,0,N,00,N
|
|
20231019,090239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2280,-40,5,-1.72,211793980,92043,2.13,2320,2360,2250,3015,1625,2320,2300.32,0.45,0,-31326,2613,2466,2368,2221,2123,2417,2172,337,695,500,1570,5,1,67351047,1536,-44.71,4.98,12,0.14,-51.00,458.00,2900,20230531,-21.38,770,20221110,196.10,2900,-21.38,20230531,905,151.93,20230102,2900,-21.38,20230531,770,196.10,20221110,0.07,N,011300,500,336 억,,302046,N,N,0,N,00,N
|
|
20231018,160239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2320,-25,5,-1.07,10343018185,4293748,555.06,2395,2515,2270,3045,1645,2345,2409.06,0.43,0,40693,2411,2377,2316,2282,2221,2395,2300,337,700,500,1590,5,1,67351047,1563,-45.49,5.07,12,6.38,-51.00,458.00,2900,20230531,-20.00,770,20221110,201.30,2900,-20.00,20230531,905,156.35,20230102,2900,-20.00,20230531,770,201.30,20221110,0.08,N,011300,500,336 억,,290243,N,N,0,N,00,N
|
|
20231018,150236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2340,-5,5,-0.21,10127857575,4201529,543.14,2395,2515,2270,3045,1645,2345,2410.55,0.43,0,50142,2411,2377,2316,2282,2221,2395,2300,337,700,500,1590,5,1,67351047,1576,-45.88,5.11,12,6.24,-51.00,458.00,2900,20230531,-19.31,770,20221110,203.90,2900,-19.31,20230531,905,158.56,20230102,2900,-19.31,20230531,770,203.90,20221110,0.08,N,011300,500,336 억,,290243,N,N,0,N,00,N
|
|
20231018,140236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2480,135,2,5.76,5807411270,2398889,310.11,2395,2485,2330,3045,1645,2345,2420.93,0.43,0,70058,2411,2377,2316,2282,2221,2395,2300,337,700,500,1590,5,1,67351047,1670,-48.63,5.41,12,3.56,-51.00,458.00,2900,20230531,-14.48,770,20221110,222.08,2900,-14.48,20230531,905,174.03,20230102,2900,-14.48,20230531,770,222.08,20221110,0.08,N,011300,500,336 억,,290243,N,N,0,N,00,N
|
|
20231018,130234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2370,25,2,1.07,3897000160,1617921,209.15,2395,2460,2330,3045,1645,2345,2408.72,0.43,0,-32490,2411,2377,2316,2282,2221,2395,2300,337,700,500,1590,5,1,67351047,1596,-46.47,5.17,12,2.40,-51.00,458.00,2900,20230531,-18.28,770,20221110,207.79,2900,-18.28,20230531,905,161.88,20230102,2900,-18.28,20230531,770,207.79,20221110,0.08,N,011300,500,336 억,,290243,N,N,0,N,00,N
|
|
20231018,120237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2355,10,2,0.43,3788210490,1571611,203.16,2395,2460,2330,3045,1645,2345,2410.48,0.43,0,-25353,2411,2377,2316,2282,2221,2395,2300,337,700,500,1590,5,1,67351047,1586,-46.18,5.14,12,2.33,-51.00,458.00,2900,20230531,-18.79,770,20221110,205.84,2900,-18.79,20230531,905,160.22,20230102,2900,-18.79,20230531,770,205.84,20221110,0.08,N,011300,500,336 억,,290243,N,N,0,N,00,N
|
|
20231018,110237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2385,40,2,1.71,3429153430,1419407,183.49,2395,2460,2335,3045,1645,2345,2416.00,0.43,0,-22854,2411,2377,2316,2282,2221,2395,2300,337,700,500,1590,5,1,67351047,1606,-46.76,5.21,12,2.11,-51.00,458.00,2900,20230531,-17.76,770,20221110,209.74,2900,-17.76,20230531,905,163.54,20230102,2900,-17.76,20230531,770,209.74,20221110,0.08,N,011300,500,336 억,,290243,N,N,0,N,00,N
|
|
20231018,100237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2455,110,2,4.69,2308300920,955665,123.54,2395,2460,2335,3045,1645,2345,2415.52,0.43,0,46839,2411,2377,2316,2282,2221,2395,2300,337,700,500,1590,5,1,67351047,1653,-48.14,5.36,12,1.42,-51.00,458.00,2900,20230531,-15.34,770,20221110,218.83,2900,-15.34,20230531,905,171.27,20230102,2900,-15.34,20230531,770,218.83,20221110,0.08,N,011300,500,336 억,,290243,N,N,0,N,00,N
|
|
20231018,090235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2350,5,2,0.21,179974740,76023,9.83,2395,2395,2335,3045,1645,2345,2367.93,0.43,0,-47441,2411,2377,2316,2282,2221,2395,2300,337,700,500,1590,5,1,67351047,1583,-46.08,5.13,12,0.11,-51.00,458.00,2900,20230531,-18.97,770,20221110,205.19,2900,-18.97,20230531,905,159.67,20230102,2900,-18.97,20230531,770,205.19,20221110,0.08,N,011300,500,336 억,,290243,N,N,0,N,00,N
|
|
20231017,160239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2345,90,2,3.99,1782441490,769998,206.77,2255,2350,2255,2930,1580,2255,2314.76,0.14,0,170093,2351,2302,2261,2212,2171,2282,2192,337,675,500,1530,5,1,67351047,1579,-45.98,5.12,12,1.14,-51.00,458.00,2900,20230531,-19.14,770,20221110,204.55,2900,-19.14,20230531,905,159.12,20230102,2900,-19.14,20230531,770,204.55,20221110,0.08,N,011300,500,336 억,,93679,N,N,0,N,00,N
|
|
20231017,150237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2340,85,2,3.77,1285387635,557827,149.79,2255,2345,2255,2930,1580,2255,2304.28,0.14,0,108009,2351,2302,2261,2212,2171,2282,2192,337,675,500,1530,5,1,67351047,1576,-45.88,5.11,12,0.83,-51.00,458.00,2900,20230531,-19.31,770,20221110,203.90,2900,-19.31,20230531,905,158.56,20230102,2900,-19.31,20230531,770,203.90,20221110,0.08,N,011300,500,336 억,,93679,N,N,0,N,00,N
|
|
20231017,140237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2280,25,2,1.11,967517400,420698,112.97,2255,2345,2255,2930,1580,2255,2299.79,0.14,0,86938,2351,2302,2261,2212,2171,2282,2192,337,675,500,1530,5,1,67351047,1536,-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,-21.38,20230531,770,196.10,20221110,0.08,N,011300,500,336 억,,93679,N,N,0,N,00,N
|
|
20231017,130236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2325,70,2,3.10,675285015,292993,78.68,2255,2345,2255,2930,1580,2255,2304.78,0.14,0,72742,2351,2302,2261,2212,2171,2282,2192,337,675,500,1530,5,1,67351047,1566,-45.59,5.08,12,0.44,-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,,93679,N,N,0,N,00,N
|
|
20231017,120237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2335,80,2,3.55,500165625,217572,58.43,2255,2345,2255,2930,1580,2255,2298.85,0.14,0,65244,2351,2302,2261,2212,2171,2282,2192,337,675,500,1530,5,1,67351047,1573,-45.78,5.10,12,0.32,-51.00,458.00,2900,20230531,-19.48,770,20221110,203.25,2900,-19.48,20230531,905,158.01,20230102,2900,-19.48,20230531,770,203.25,20221110,0.08,N,011300,500,336 억,,93679,N,N,0,N,00,N
|
|
20231017,110234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2300,45,2,2.00,305547465,133714,35.91,2255,2305,2255,2930,1580,2255,2285.08,0.14,0,38467,2351,2302,2261,2212,2171,2282,2192,337,675,500,1530,5,1,67351047,1549,-45.10,5.02,12,0.20,-51.00,458.00,2900,20230531,-20.69,770,20221110,198.70,2900,-20.69,20230531,905,154.14,20230102,2900,-20.69,20230531,770,198.70,20221110,0.08,N,011300,500,336 억,,93679,N,N,0,N,00,N
|
|
20231017,100233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2275,20,2,0.89,131321035,57732,15.50,2255,2295,2255,2930,1580,2255,2274.67,0.14,0,3866,2351,2302,2261,2212,2171,2282,2192,337,675,500,1530,5,1,67351047,1532,-44.61,4.97,12,0.09,-51.00,458.00,2900,20230531,-21.55,770,20221110,195.45,2900,-21.55,20230531,905,151.38,20230102,2900,-21.55,20230531,770,195.45,20221110,0.08,N,011300,500,336 억,,93679,N,N,0,N,00,N
|
|
20231017,090235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2290,35,2,1.55,13693815,6070,1.63,2255,2295,2255,2930,1580,2255,2255.98,0.14,0,817,2351,2302,2261,2212,2171,2282,2192,337,675,500,1530,5,1,67351047,1542,-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,-21.03,20230531,770,197.40,20221110,0.08,N,011300,500,336 억,,93679,N,N,0,N,00,N
|
|
20231016,160234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2255,-60,5,-2.59,836889915,372301,36.36,2295,2310,2220,3005,1625,2315,2247.87,0.25,0,-73654,2418,2366,2318,2266,2218,2392,2292,337,690,500,1570,5,1,67351047,1519,-44.22,4.92,12,0.55,-51.00,458.00,2900,20230531,-22.24,770,20221110,192.86,2900,-22.24,20230531,905,149.17,20230102,2900,-22.24,20230531,770,192.86,20221110,0.08,N,011300,500,336 억,,171102,N,N,0,N,00,N
|
|
20231016,150234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2240,-75,5,-3.24,766395070,340980,33.30,2295,2310,2220,3005,1625,2315,2247.62,0.25,0,-67408,2418,2366,2318,2266,2218,2392,2292,337,690,500,1570,5,1,67351047,1509,-43.92,4.89,12,0.51,-51.00,458.00,2900,20230531,-22.76,770,20221110,190.91,2900,-22.76,20230531,905,147.51,20230102,2900,-22.76,20230531,770,190.91,20221110,0.08,N,011300,500,336 억,,171102,N,N,0,N,00,N
|
|
20231016,140235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2230,-85,5,-3.67,639594285,284196,27.75,2295,2310,2220,3005,1625,2315,2250.53,0.25,0,-63948,2418,2366,2318,2266,2218,2392,2292,337,690,500,1570,5,1,67351047,1502,-43.73,4.87,12,0.42,-51.00,458.00,2900,20230531,-23.10,770,20221110,189.61,2900,-23.10,20230531,905,146.41,20230102,2900,-23.10,20230531,770,189.61,20221110,0.08,N,011300,500,336 억,,171102,N,N,0,N,00,N
|
|
20231016,130234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2225,-90,5,-3.89,581425495,258106,25.21,2295,2310,2220,3005,1625,2315,2252.66,0.25,0,-58408,2418,2366,2318,2266,2218,2392,2292,337,690,500,1570,5,1,67351047,1499,-43.63,4.86,12,0.38,-51.00,458.00,2900,20230531,-23.28,770,20221110,188.96,2900,-23.28,20230531,905,145.86,20230102,2900,-23.28,20230531,770,188.96,20221110,0.08,N,011300,500,336 억,,171102,N,N,0,N,00,N
|
|
20231016,120236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2245,-70,5,-3.02,410663650,181691,17.74,2295,2310,2245,3005,1625,2315,2260.22,0.25,0,-36256,2418,2366,2318,2266,2218,2392,2292,337,690,500,1570,5,1,67351047,1512,-44.02,4.90,12,0.27,-51.00,458.00,2900,20230531,-22.59,770,20221110,191.56,2900,-22.59,20230531,905,148.07,20230102,2900,-22.59,20230531,770,191.56,20221110,0.08,N,011300,500,336 억,,171102,N,N,0,N,00,N
|
|
20231016,110234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2250,-65,5,-2.81,337934775,149415,14.59,2295,2310,2245,3005,1625,2315,2261.71,0.25,0,-24571,2418,2366,2318,2266,2218,2392,2292,337,690,500,1570,5,1,67351047,1515,-44.12,4.91,12,0.22,-51.00,458.00,2900,20230531,-22.41,770,20221110,192.21,2900,-22.41,20230531,905,148.62,20230102,2900,-22.41,20230531,770,192.21,20221110,0.08,N,011300,500,336 억,,171102,N,N,0,N,00,N
|
|
20231016,100231,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2260,-55,5,-2.38,245555485,108361,10.58,2295,2310,2245,3005,1625,2315,2266.08,0.25,0,-24172,2418,2366,2318,2266,2218,2392,2292,337,690,500,1570,5,1,67351047,1522,-44.31,4.93,12,0.16,-51.00,458.00,2900,20230531,-22.07,770,20221110,193.51,2900,-22.07,20230531,905,149.72,20230102,2900,-22.07,20230531,770,193.51,20221110,0.08,N,011300,500,336 억,,171102,N,N,0,N,00,N
|
|
20231016,090233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2270,-45,5,-1.94,72702335,31877,3.11,2295,2310,2265,3005,1625,2315,2280.69,0.25,0,-20247,2418,2366,2318,2266,2218,2392,2292,337,690,500,1570,5,1,67351047,1529,-44.51,4.96,12,0.05,-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,,171102,N,N,0,N,00,N
|
|
20231012,160236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2275,50,2,2.25,995420575,442911,68.67,2235,2290,2220,2890,1560,2225,2247.41,0.21,0,26369,2318,2271,2238,2191,2158,2295,2215,337,665,500,1510,5,1,67351047,1532,-44.61,4.97,12,0.66,-51.00,458.00,2900,20230531,-21.55,770,20221110,195.45,2900,-21.55,20230531,905,151.38,20230102,2900,-21.55,20230531,770,195.45,20221110,0.06,N,011300,500,336 억,,140681,N,N,0,N,00,N
|
|
20231012,150234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2240,15,2,0.67,774105810,345583,53.58,2235,2280,2220,2890,1560,2225,2240.00,0.21,0,6494,2318,2271,2238,2191,2158,2295,2215,337,665,500,1510,5,1,67351047,1509,-43.92,4.89,12,0.51,-51.00,458.00,2900,20230531,-22.76,770,20221110,190.91,2900,-22.76,20230531,905,147.51,20230102,2900,-22.76,20230531,770,190.91,20221110,0.06,N,011300,500,336 억,,140681,N,N,0,N,00,N
|
|
20231012,140234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2235,10,2,0.45,547943715,244349,37.88,2235,2280,2220,2890,1560,2225,2242.46,0.21,0,15758,2318,2271,2238,2191,2158,2295,2215,337,665,500,1510,5,1,67351047,1505,-43.82,4.88,12,0.36,-51.00,458.00,2900,20230531,-22.93,770,20221110,190.26,2900,-22.93,20230531,905,146.96,20230102,2900,-22.93,20230531,770,190.26,20221110,0.06,N,011300,500,336 억,,140681,N,N,0,N,00,N
|
|
20231012,130234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2250,25,2,1.12,504051960,224732,34.84,2235,2280,2220,2890,1560,2225,2242.90,0.21,0,15554,2318,2271,2238,2191,2158,2295,2215,337,665,500,1510,5,1,67351047,1515,-44.12,4.91,12,0.33,-51.00,458.00,2900,20230531,-22.41,770,20221110,192.21,2900,-22.41,20230531,905,148.62,20230102,2900,-22.41,20230531,770,192.21,20221110,0.06,N,011300,500,336 억,,140681,N,N,0,N,00,N
|
|
20231012,120238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2250,25,2,1.12,361020715,160751,24.92,2235,2280,2225,2890,1560,2225,2245.84,0.21,0,24117,2318,2271,2238,2191,2158,2295,2215,337,665,500,1510,5,1,67351047,1515,-44.12,4.91,12,0.24,-51.00,458.00,2900,20230531,-22.41,770,20221110,192.21,2900,-22.41,20230531,905,148.62,20230102,2900,-22.41,20230531,770,192.21,20221110,0.06,N,011300,500,336 억,,140681,N,N,0,N,00,N
|
|
20231012,110237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2245,20,2,0.90,227443420,101098,15.67,2235,2280,2225,2890,1560,2225,2249.73,0.21,0,24293,2318,2271,2238,2191,2158,2295,2215,337,665,500,1510,5,1,67351047,1512,-44.02,4.90,12,0.15,-51.00,458.00,2900,20230531,-22.59,770,20221110,191.56,2900,-22.59,20230531,905,148.07,20230102,2900,-22.59,20230531,770,191.56,20221110,0.06,N,011300,500,336 억,,140681,N,N,0,N,00,N
|
|
20231012,100236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2250,25,2,1.12,166457145,73964,11.47,2235,2280,2225,2890,1560,2225,2250.52,0.21,0,22487,2318,2271,2238,2191,2158,2295,2215,337,665,500,1510,5,1,67351047,1515,-44.12,4.91,12,0.11,-51.00,458.00,2900,20230531,-22.41,770,20221110,192.21,2900,-22.41,20230531,905,148.62,20230102,2900,-22.41,20230531,770,192.21,20221110,0.06,N,011300,500,336 억,,140681,N,N,0,N,00,N
|
|
20231012,090238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2260,35,2,1.57,15291920,6798,1.05,2235,2260,2235,2890,1560,2225,2249.47,0.21,0,1277,2318,2271,2238,2191,2158,2295,2215,337,665,500,1510,5,1,67351047,1522,-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,-22.07,20230531,770,193.51,20221110,0.06,N,011300,500,336 억,,140681,N,N,0,N,00,N
|
|
20231011,160236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2225,5,2,0.23,1442803180,643266,83.88,2220,2285,2205,2885,1555,2220,2242.98,0.14,0,39108,2433,2326,2228,2121,2023,2277,2072,337,665,500,1500,5,1,67351047,1499,-43.63,4.86,12,0.96,-51.00,458.00,2900,20230531,-23.28,770,20221110,188.96,2900,-23.28,20230531,905,145.86,20230102,2900,-23.28,20230531,770,188.96,20221110,0.06,N,011300,500,336 억,,95855,N,N,0,N,00,N
|
|
20231011,150235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2235,15,2,0.68,1233583465,548955,71.58,2220,2285,2220,2885,1555,2220,2247.15,0.14,0,37994,2433,2326,2228,2121,2023,2277,2072,337,665,500,1500,5,1,67351047,1505,-43.82,4.88,12,0.82,-51.00,458.00,2900,20230531,-22.93,770,20221110,190.26,2900,-22.93,20230531,905,146.96,20230102,2900,-22.93,20230531,770,190.26,20221110,0.06,N,011300,500,336 억,,95855,N,N,0,N,00,N
|
|
20231011,140237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2245,25,2,1.13,1074604035,477774,62.30,2220,2285,2220,2885,1555,2220,2249.19,0.14,0,46063,2433,2326,2228,2121,2023,2277,2072,337,665,500,1500,5,1,67351047,1512,-44.02,4.90,12,0.71,-51.00,458.00,2900,20230531,-22.59,770,20221110,191.56,2900,-22.59,20230531,905,148.07,20230102,2900,-22.59,20230531,770,191.56,20221110,0.06,N,011300,500,336 억,,95855,N,N,0,N,00,N
|
|
20231011,130233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2240,20,2,0.90,937247455,416172,54.27,2220,2285,2220,2885,1555,2220,2252.07,0.14,0,48415,2433,2326,2228,2121,2023,2277,2072,337,665,500,1500,5,1,67351047,1509,-43.92,4.89,12,0.62,-51.00,458.00,2900,20230531,-22.76,770,20221110,190.91,2900,-22.76,20230531,905,147.51,20230102,2900,-22.76,20230531,770,190.91,20221110,0.06,N,011300,500,336 억,,95855,N,N,0,N,00,N
|
|
20231011,120237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2250,30,2,1.35,822714150,364987,47.59,2220,2285,2220,2885,1555,2220,2254.09,0.14,0,73488,2433,2326,2228,2121,2023,2277,2072,337,665,500,1500,5,1,67351047,1515,-44.12,4.91,12,0.54,-51.00,458.00,2900,20230531,-22.41,770,20221110,192.21,2900,-22.41,20230531,905,148.62,20230102,2900,-22.41,20230531,770,192.21,20221110,0.06,N,011300,500,336 억,,95855,N,N,0,N,00,N
|
|
20231011,110235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2255,35,2,1.58,743397375,329721,43.00,2220,2285,2220,2885,1555,2220,2254.63,0.14,0,78535,2433,2326,2228,2121,2023,2277,2072,337,665,500,1500,5,1,67351047,1519,-44.22,4.92,12,0.49,-51.00,458.00,2900,20230531,-22.24,770,20221110,192.86,2900,-22.24,20230531,905,149.17,20230102,2900,-22.24,20230531,770,192.86,20221110,0.06,N,011300,500,336 억,,95855,N,N,0,N,00,N
|
|
20231011,100235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2255,35,2,1.58,103099500,45843,5.98,2220,2280,2220,2885,1555,2220,2248.97,0.14,0,-3226,2433,2326,2228,2121,2023,2277,2072,337,665,500,1500,5,1,67351047,1519,-44.22,4.92,12,0.07,-51.00,458.00,2900,20230531,-22.24,770,20221110,192.86,2900,-22.24,20230531,905,149.17,20230102,2900,-22.24,20230531,770,192.86,20221110,0.06,N,011300,500,336 억,,95855,N,N,0,N,00,N
|
|
20231011,090235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2220,0,3,0.00,11808560,5314,0.69,2220,2250,2220,2885,1555,2220,2222.16,0.14,0,540,2433,2326,2228,2121,2023,2277,2072,337,665,500,1500,5,1,67351047,1495,-43.53,4.85,12,0.01,-51.00,458.00,2900,20230531,-23.45,770,20221110,188.31,2900,-23.45,20230531,905,145.30,20230102,2900,-23.45,20230531,770,188.31,20221110,0.06,N,011300,500,336 억,,95855,N,N,0,N,00,N
|
|
20231010,160232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2220,-115,5,-4.93,1702220480,765784,163.54,2310,2335,2130,3035,1635,2335,2222.84,0.28,0,-81488,2398,2366,2318,2286,2238,2382,2302,337,700,500,1580,5,1,67351047,1495,-43.53,4.85,12,1.14,-51.00,458.00,2900,20230531,-23.45,770,20221110,188.31,2900,-23.45,20230531,905,145.30,20230102,2900,-23.45,20230531,770,188.31,20221110,0.06,N,011300,500,336 억,,185395,N,N,6,N,00,N
|
|
20231010,150234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2210,-125,5,-5.35,1637199290,736499,157.29,2310,2335,2130,3035,1635,2335,2222.94,0.28,0,-78418,2398,2366,2318,2286,2238,2382,2302,337,700,500,1580,5,1,67351047,1488,-43.33,4.83,12,1.09,-51.00,458.00,2900,20230531,-23.79,770,20221110,187.01,2900,-23.79,20230531,905,144.20,20230102,2900,-23.79,20230531,770,187.01,20221110,0.06,N,011300,500,336 억,,185395,N,N,6,N,00,N
|
|
20231010,140232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2205,-130,5,-5.57,1217762040,543359,116.04,2310,2335,2200,3035,1635,2335,2241.17,0.28,0,-78596,2398,2366,2318,2286,2238,2382,2302,337,700,500,1580,5,1,67351047,1485,-43.24,4.81,12,0.81,-51.00,458.00,2900,20230531,-23.97,770,20221110,186.36,2900,-23.97,20230531,905,143.65,20230102,2900,-23.97,20230531,770,186.36,20221110,0.06,N,011300,500,336 억,,185395,N,N,6,N,00,N
|
|
20231010,130232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2245,-90,5,-3.85,932247350,414352,88.49,2310,2335,2200,3035,1635,2335,2249.89,0.28,0,-67183,2398,2366,2318,2286,2238,2382,2302,337,700,500,1580,5,1,67351047,1512,-44.02,4.90,12,0.62,-51.00,458.00,2900,20230531,-22.59,770,20221110,191.56,2900,-22.59,20230531,905,148.07,20230102,2900,-22.59,20230531,770,191.56,20221110,0.06,N,011300,500,336 억,,185395,N,N,6,N,00,N
|
|
20231010,120232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2240,-95,5,-4.07,677905265,300294,64.13,2310,2335,2220,3035,1635,2335,2257.46,0.28,0,-33343,2398,2366,2318,2286,2238,2382,2302,337,700,500,1580,5,1,67351047,1509,-43.92,4.89,12,0.45,-51.00,458.00,2900,20230531,-22.76,770,20221110,190.91,2900,-22.76,20230531,905,147.51,20230102,2900,-22.76,20230531,770,190.91,20221110,0.06,N,011300,500,336 억,,185395,N,N,6,N,00,N
|
|
20231010,110228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2280,-55,5,-2.36,540249440,239201,51.09,2310,2335,2220,3035,1635,2335,2258.55,0.28,0,-26600,2398,2366,2318,2286,2238,2382,2302,337,700,500,1580,5,1,67351047,1536,-44.71,4.98,12,0.36,-51.00,458.00,2900,20230531,-21.38,770,20221110,196.10,2900,-21.38,20230531,905,151.93,20230102,2900,-21.38,20230531,770,196.10,20221110,0.06,N,011300,500,336 억,,185395,N,N,6,N,00,N
|
|
20231010,100230,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2265,-70,5,-3.00,376788335,166506,35.56,2310,2335,2220,3035,1635,2335,2262.90,0.28,0,-23313,2398,2366,2318,2286,2238,2382,2302,337,700,500,1580,5,1,67351047,1526,-44.41,4.95,12,0.25,-51.00,458.00,2900,20230531,-21.90,770,20221110,194.16,2900,-21.90,20230531,905,150.28,20230102,2900,-21.90,20230531,770,194.16,20221110,0.06,N,011300,500,336 억,,185395,N,N,6,N,00,N
|
|
20231010,090231,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2260,-75,5,-3.21,117384510,51921,11.09,2310,2335,2220,3035,1635,2335,2260.79,0.28,0,-6143,2398,2366,2318,2286,2238,2382,2302,337,700,500,1580,5,1,67351047,1522,-44.31,4.93,12,0.08,-51.00,458.00,2900,20230531,-22.07,770,20221110,193.51,2900,-22.07,20230531,905,149.72,20230102,2900,-22.07,20230531,770,193.51,20221110,0.06,N,011300,500,336 억,,185395,N,N,6,N,00,N
|
|
20231006,160232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2335,45,2,1.97,1063297740,461232,110.79,2270,2350,2270,2975,1605,2290,2305.31,0.22,0,36689,2413,2351,2308,2246,2203,2330,2225,337,685,500,1550,5,1,67351047,1573,-45.78,5.10,12,0.68,-51.00,458.00,2900,20230531,-19.48,770,20221110,203.25,2900,-19.48,20230531,905,158.01,20230102,2900,-19.48,20230531,770,203.25,20221110,0.05,N,011300,500,336 억,,146864,N,N,6,N,00,N
|
|
20231006,150228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2310,20,2,0.87,783437360,340891,81.88,2270,2325,2270,2975,1605,2290,2298.20,0.22,0,20056,2413,2351,2308,2246,2203,2330,2225,337,685,500,1550,5,1,67351047,1556,-45.29,5.04,12,0.51,-51.00,458.00,2900,20230531,-20.34,770,20221110,200.00,2900,-20.34,20230531,905,155.25,20230102,2900,-20.34,20230531,770,200.00,20221110,0.05,N,011300,500,336 억,,146864,N,N,0,N,00,N
|
|
20231006,140229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2300,10,2,0.44,566890710,246668,59.25,2270,2325,2270,2975,1605,2290,2298.19,0.22,0,20637,2413,2351,2308,2246,2203,2330,2225,337,685,500,1550,5,1,67351047,1549,-45.10,5.02,12,0.37,-51.00,458.00,2900,20230531,-20.69,770,20221110,198.70,2900,-20.69,20230531,905,154.14,20230102,2900,-20.69,20230531,770,198.70,20221110,0.05,N,011300,500,336 억,,146864,N,N,0,N,00,N
|
|
20231006,130228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2315,25,2,1.09,480305525,209079,50.22,2270,2325,2270,2975,1605,2290,2297.24,0.22,0,16412,2413,2351,2308,2246,2203,2330,2225,337,685,500,1550,5,1,67351047,1559,-45.39,5.05,12,0.31,-51.00,458.00,2900,20230531,-20.17,770,20221110,200.65,2900,-20.17,20230531,905,155.80,20230102,2900,-20.17,20230531,770,200.65,20221110,0.05,N,011300,500,336 억,,146864,N,N,0,N,00,N
|
|
20231006,120227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2290,0,3,0.00,396257920,172683,41.48,2270,2325,2270,2975,1605,2290,2294.71,0.22,0,17252,2413,2351,2308,2246,2203,2330,2225,337,685,500,1550,5,1,67351047,1542,-44.90,5.00,12,0.26,-51.00,458.00,2900,20230531,-21.03,770,20221110,197.40,2900,-21.03,20230531,905,153.04,20230102,2900,-21.03,20230531,770,197.40,20221110,0.05,N,011300,500,336 억,,146864,N,N,0,N,00,N
|
|
20231006,110226,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2300,10,2,0.44,297929745,129678,31.15,2270,2325,2270,2975,1605,2290,2297.46,0.22,0,22500,2413,2351,2308,2246,2203,2330,2225,337,685,500,1550,5,1,67351047,1549,-45.10,5.02,12,0.19,-51.00,458.00,2900,20230531,-20.69,770,20221110,198.70,2900,-20.69,20230531,905,154.14,20230102,2900,-20.69,20230531,770,198.70,20221110,0.05,N,011300,500,336 억,,146864,N,N,0,N,00,N
|
|
20231006,100227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2310,20,2,0.87,212863520,92721,22.27,2270,2325,2270,2975,1605,2290,2295.74,0.22,0,29115,2413,2351,2308,2246,2203,2330,2225,337,685,500,1550,5,1,67351047,1556,-45.29,5.04,12,0.14,-51.00,458.00,2900,20230531,-20.34,770,20221110,200.00,2900,-20.34,20230531,905,155.25,20230102,2900,-20.34,20230531,770,200.00,20221110,0.05,N,011300,500,336 억,,146864,N,N,0,N,00,N
|
|
20231006,090224,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2295,5,2,0.22,79506580,34820,8.36,2270,2295,2270,2975,1605,2290,2283.36,0.22,0,29601,2413,2351,2308,2246,2203,2330,2225,337,685,500,1550,5,1,67351047,1546,-45.00,5.01,12,0.05,-51.00,458.00,2900,20230531,-20.86,770,20221110,198.05,2900,-20.86,20230531,905,153.59,20230102,2900,-20.86,20230531,770,198.05,20221110,0.05,N,011300,500,336 억,,146864,N,N,0,N,00,N
|