104 lines
43 KiB
CSV
104 lines
43 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,160250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1391,-32,5,-2.25,615650272,442815,85.59,1410,1436,1350,1849,997,1423,1390.31,0.66,0,-9281,1493,1457,1429,1393,1365,1444,1380,340,426,500,960,1,1,67924273,945,-27.27,3.04,12,0.65,-51.00,458.00,2900,20230531,-52.03,908,20230223,53.19,1716,-18.94,20240115,1299,7.08,20240201,2900,-52.03,20230531,970,43.40,20230302,0.03,N,011300,500,339 억,,447795,N,N,109,N,00,N
|
|
20240229,150250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1383,-40,5,-2.81,563454302,405298,78.34,1410,1436,1350,1849,997,1423,1390.22,0.66,0,-3037,1493,1457,1429,1393,1365,1444,1380,340,426,500,960,1,1,67924273,939,-27.12,3.02,12,0.60,-51.00,458.00,2900,20230531,-52.31,908,20230223,52.31,1716,-19.41,20240115,1299,6.47,20240201,2900,-52.31,20230531,970,42.58,20230302,0.03,N,011300,500,339 억,,447795,N,N,293,N,00,N
|
|
20240229,140251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1383,-40,5,-2.81,462435231,331941,64.16,1410,1436,1350,1849,997,1423,1393.12,0.66,0,13936,1493,1457,1429,1393,1365,1444,1380,340,426,500,960,1,1,67924273,939,-27.12,3.02,12,0.49,-51.00,458.00,2900,20230531,-52.31,908,20230223,52.31,1716,-19.41,20240115,1299,6.47,20240201,2900,-52.31,20230531,970,42.58,20230302,0.03,N,011300,500,339 억,,447795,N,N,293,N,00,N
|
|
20240229,130251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1390,-33,5,-2.32,382818559,274235,53.01,1410,1436,1350,1849,997,1423,1395.95,0.66,0,27322,1493,1457,1429,1393,1365,1444,1380,340,426,500,960,1,1,67924273,944,-27.25,3.03,12,0.40,-51.00,458.00,2900,20230531,-52.07,908,20230223,53.08,1716,-19.00,20240115,1299,7.01,20240201,2900,-52.07,20230531,970,43.30,20230302,0.03,N,011300,500,339 억,,447795,N,N,293,N,00,N
|
|
20240229,120251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1395,-28,5,-1.97,356204529,255089,49.31,1410,1436,1350,1849,997,1423,1396.39,0.66,0,41166,1493,1457,1429,1393,1365,1444,1380,340,426,500,960,1,1,67924273,948,-27.35,3.05,12,0.38,-51.00,458.00,2900,20230531,-51.90,908,20230223,53.63,1716,-18.71,20240115,1299,7.39,20240201,2900,-51.90,20230531,970,43.81,20230302,0.03,N,011300,500,339 억,,447795,N,N,293,N,00,N
|
|
20240229,110252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1414,-9,5,-0.63,324381931,232399,44.92,1410,1436,1350,1849,997,1423,1395.80,0.66,0,51401,1493,1457,1429,1393,1365,1444,1380,340,426,500,960,1,1,67924273,960,-27.73,3.09,12,0.34,-51.00,458.00,2900,20230531,-51.24,908,20230223,55.73,1716,-17.60,20240115,1299,8.85,20240201,2900,-51.24,20230531,970,45.77,20230302,0.03,N,011300,500,339 억,,447795,N,N,293,N,00,N
|
|
20240229,100252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1397,-26,5,-1.83,238957356,171377,33.13,1410,1436,1350,1849,997,1423,1394.34,0.66,0,34411,1493,1457,1429,1393,1365,1444,1380,340,426,500,960,1,1,67924273,949,-27.39,3.05,12,0.25,-51.00,458.00,2900,20230531,-51.83,908,20230223,53.85,1716,-18.59,20240115,1299,7.54,20240201,2900,-51.83,20230531,970,44.02,20230302,0.03,N,011300,500,339 억,,447795,N,N,293,N,00,N
|
|
20240229,090252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1414,-9,5,-0.63,25602874,18157,3.51,1410,1417,1404,1849,997,1423,1410.08,0.66,0,-1927,1493,1457,1429,1393,1365,1444,1380,340,426,500,960,1,1,67924273,960,-27.73,3.09,12,0.03,-51.00,458.00,2900,20230531,-51.24,908,20230223,55.73,1716,-17.60,20240115,1299,8.85,20240201,2900,-51.24,20230531,970,45.77,20230302,0.03,N,011300,500,339 억,,447795,N,N,293,N,00,N
|
|
20240228,160236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1423,-42,5,-2.87,733280521,515593,63.35,1465,1465,1401,1904,1026,1465,1422.21,0.86,0,-122377,1540,1502,1442,1404,1344,1521,1423,340,439,500,990,1,1,67924273,967,-27.90,3.11,12,0.76,-51.00,458.00,2900,20230531,-50.93,908,20230223,56.72,1716,-17.07,20240115,1299,9.55,20240201,2900,-50.93,20230531,970,46.70,20230302,0.04,N,011300,500,339 억,,584002,N,N,293,N,00,N
|
|
20240228,150238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1422,-43,5,-2.94,690487699,485416,59.64,1465,1465,1401,1904,1026,1465,1422.47,0.86,0,-121327,1540,1502,1442,1404,1344,1521,1423,340,439,500,990,1,1,67924273,966,-27.88,3.10,12,0.71,-51.00,458.00,2900,20230531,-50.97,908,20230223,56.61,1716,-17.13,20240115,1299,9.47,20240201,2900,-50.97,20230531,970,46.60,20230302,0.04,N,011300,500,339 억,,584002,N,N,18,N,00,N
|
|
20240228,140251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1409,-56,5,-3.82,615380850,432363,53.12,1465,1465,1401,1904,1026,1465,1423.30,0.86,0,-109535,1540,1502,1442,1404,1344,1521,1423,340,439,500,990,1,1,67924273,957,-27.63,3.08,12,0.64,-51.00,458.00,2900,20230531,-51.41,908,20230223,55.18,1716,-17.89,20240115,1299,8.47,20240201,2900,-51.41,20230531,970,45.26,20230302,0.04,N,011300,500,339 억,,584002,N,N,18,N,00,N
|
|
20240228,130251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1410,-55,5,-3.75,523737669,367181,45.11,1465,1465,1406,1904,1026,1465,1426.37,0.86,0,-92435,1540,1502,1442,1404,1344,1521,1423,340,439,500,990,1,1,67924273,958,-27.65,3.08,12,0.54,-51.00,458.00,2900,20230531,-51.38,908,20230223,55.29,1716,-17.83,20240115,1299,8.55,20240201,2900,-51.38,20230531,970,45.36,20230302,0.04,N,011300,500,339 억,,584002,N,N,18,N,00,N
|
|
20240228,120252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1420,-45,5,-3.07,400143013,279791,34.38,1465,1465,1411,1904,1026,1465,1430.15,0.86,0,-75977,1540,1502,1442,1404,1344,1521,1423,340,439,500,990,1,1,67924273,965,-27.84,3.10,12,0.41,-51.00,458.00,2900,20230531,-51.03,908,20230223,56.39,1716,-17.25,20240115,1299,9.31,20240201,2900,-51.03,20230531,970,46.39,20230302,0.04,N,011300,500,339 억,,584002,N,N,18,N,00,N
|
|
20240228,110241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1414,-51,5,-3.48,338791738,236698,29.08,1465,1465,1411,1904,1026,1465,1431.32,0.86,0,-82108,1540,1502,1442,1404,1344,1521,1423,340,439,500,990,1,1,67924273,960,-27.73,3.09,12,0.35,-51.00,458.00,2900,20230531,-51.24,908,20230223,55.73,1716,-17.60,20240115,1299,8.85,20240201,2900,-51.24,20230531,970,45.77,20230302,0.04,N,011300,500,339 억,,584002,N,N,18,N,00,N
|
|
20240228,100251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1429,-36,5,-2.46,263671551,183917,22.60,1465,1465,1411,1904,1026,1465,1433.64,0.86,0,-57317,1540,1502,1442,1404,1344,1521,1423,340,439,500,990,1,1,67924273,971,-28.02,3.12,12,0.27,-51.00,458.00,2900,20230531,-50.72,908,20230223,57.38,1716,-16.72,20240115,1299,10.01,20240201,2900,-50.72,20230531,970,47.32,20230302,0.04,N,011300,500,339 억,,584002,N,N,18,N,00,N
|
|
20240228,090251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1464,-1,5,-0.07,52250464,35702,4.39,1465,1465,1450,1904,1026,1465,1463.52,0.86,0,-27046,1540,1502,1442,1404,1344,1521,1423,340,439,500,990,1,1,67924273,994,-28.71,3.20,12,0.05,-51.00,458.00,2900,20230531,-49.52,908,20230223,61.23,1716,-14.69,20240115,1299,12.70,20240201,2900,-49.52,20230531,970,50.93,20230302,0.04,N,011300,500,339 억,,584002,N,N,18,N,00,N
|
|
20240227,160251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1465,65,2,4.64,1172089379,809489,87.36,1400,1480,1382,1820,980,1400,1447.87,0.68,0,137324,1514,1456,1398,1340,1282,1486,1370,340,420,500,950,1,1,67924273,995,-28.73,3.20,12,1.19,-51.00,458.00,2900,20230531,-49.48,908,20230223,61.34,1716,-14.63,20240115,1299,12.78,20240201,2900,-49.48,20230531,960,52.60,20230227,0.03,N,011300,500,339 억,,459659,N,N,18,N,00,N
|
|
20240227,150251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1460,60,2,4.29,1106454207,764353,82.49,1400,1480,1382,1820,980,1400,1447.57,0.68,0,145489,1514,1456,1398,1340,1282,1486,1370,340,420,500,950,1,1,67924273,992,-28.63,3.19,12,1.13,-51.00,458.00,2900,20230531,-49.66,908,20230223,60.79,1716,-14.92,20240115,1299,12.39,20240201,2900,-49.66,20230531,960,52.08,20230227,0.03,N,011300,500,339 억,,459659,N,N,34,N,00,N
|
|
20240227,140252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1468,68,2,4.86,946145376,653969,70.58,1400,1480,1382,1820,980,1400,1446.77,0.68,0,127893,1514,1456,1398,1340,1282,1486,1370,340,420,500,950,1,1,67924273,997,-28.78,3.21,12,0.96,-51.00,458.00,2900,20230531,-49.38,908,20230223,61.67,1716,-14.45,20240115,1299,13.01,20240201,2900,-49.38,20230531,960,52.92,20230227,0.03,N,011300,500,339 억,,459659,N,N,34,N,00,N
|
|
20240227,130234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1453,53,2,3.79,743511465,515926,55.68,1400,1480,1382,1820,980,1400,1441.12,0.68,0,78822,1514,1456,1398,1340,1282,1486,1370,340,420,500,950,1,1,67924273,987,-28.49,3.17,12,0.76,-51.00,458.00,2900,20230531,-49.90,908,20230223,60.02,1716,-15.33,20240115,1299,11.86,20240201,2900,-49.90,20230531,960,51.35,20230227,0.03,N,011300,500,339 억,,459659,N,N,34,N,00,N
|
|
20240227,120252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1443,43,2,3.07,690067209,478885,51.68,1400,1480,1382,1820,980,1400,1440.99,0.68,0,65430,1514,1456,1398,1340,1282,1486,1370,340,420,500,950,1,1,67924273,980,-28.29,3.15,12,0.71,-51.00,458.00,2900,20230531,-50.24,908,20230223,58.92,1716,-15.91,20240115,1299,11.09,20240201,2900,-50.24,20230531,960,50.31,20230227,0.03,N,011300,500,339 억,,459659,N,N,34,N,00,N
|
|
20240227,110251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1450,50,2,3.57,332198741,233680,25.22,1400,1454,1382,1820,980,1400,1421.60,0.68,0,39879,1514,1456,1398,1340,1282,1486,1370,340,420,500,950,1,1,67924273,985,-28.43,3.17,12,0.34,-51.00,458.00,2900,20230531,-50.00,908,20230223,59.69,1716,-15.50,20240115,1299,11.62,20240201,2900,-50.00,20230531,960,51.04,20230227,0.03,N,011300,500,339 억,,459659,N,N,34,N,00,N
|
|
20240227,100251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1409,9,2,0.64,149544565,106270,11.47,1400,1435,1382,1820,980,1400,1407.21,0.68,0,-24974,1514,1456,1398,1340,1282,1486,1370,340,420,500,950,1,1,67924273,957,-27.63,3.08,12,0.16,-51.00,458.00,2900,20230531,-51.41,908,20230223,55.18,1716,-17.89,20240115,1299,8.47,20240201,2900,-51.41,20230531,960,46.77,20230227,0.03,N,011300,500,339 억,,459659,N,N,34,N,00,N
|
|
20240227,090251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1410,10,2,0.71,8266211,5898,0.64,1400,1410,1400,1820,980,1400,1401.53,0.68,0,-899,1514,1456,1398,1340,1282,1486,1370,340,420,500,950,1,1,67924273,958,-27.65,3.08,12,0.01,-51.00,458.00,2900,20230531,-51.38,908,20230223,55.29,1716,-17.83,20240115,1299,8.55,20240201,2900,-51.38,20230531,960,46.88,20230227,0.03,N,011300,500,339 억,,459659,N,N,34,N,00,N
|
|
20240226,160249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1400,31,2,2.26,1295998383,926079,251.85,1369,1456,1340,1779,959,1369,1399.45,0.40,0,173036,1441,1405,1374,1338,1307,1402,1335,340,410,500,930,1,1,67924273,951,-27.45,3.06,12,1.36,-51.00,458.00,2900,20230531,-51.72,908,20230223,54.19,1716,-18.41,20240115,1299,7.78,20240201,2900,-51.72,20230531,960,45.83,20230227,0.03,N,011300,500,339 억,,273535,N,N,34,N,00,N
|
|
20240226,150250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1415,46,2,3.36,1226829254,876702,238.42,1369,1456,1340,1779,959,1369,1399.37,0.40,0,161875,1441,1405,1374,1338,1307,1402,1335,340,410,500,930,1,1,67924273,961,-27.75,3.09,12,1.29,-51.00,458.00,2900,20230531,-51.21,908,20230223,55.84,1716,-17.54,20240115,1299,8.93,20240201,2900,-51.21,20230531,960,47.40,20230227,0.03,N,011300,500,339 억,,273535,N,N,9,N,00,N
|
|
20240226,140250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1400,31,2,2.26,1113920304,796097,216.50,1369,1456,1340,1779,959,1369,1399.23,0.40,0,145818,1441,1405,1374,1338,1307,1402,1335,340,410,500,930,1,1,67924273,951,-27.45,3.06,12,1.17,-51.00,458.00,2900,20230531,-51.72,908,20230223,54.19,1716,-18.41,20240115,1299,7.78,20240201,2900,-51.72,20230531,960,45.83,20230227,0.03,N,011300,500,339 억,,273535,N,N,9,N,00,N
|
|
20240226,130249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1438,69,2,5.04,640165253,463665,126.10,1369,1440,1340,1779,959,1369,1380.66,0.40,0,103259,1441,1405,1374,1338,1307,1402,1335,340,410,500,930,1,1,67924273,977,-28.20,3.14,12,0.68,-51.00,458.00,2900,20230531,-50.41,908,20230223,58.37,1716,-16.20,20240115,1299,10.70,20240201,2900,-50.41,20230531,960,49.79,20230227,0.03,N,011300,500,339 억,,273535,N,N,9,N,00,N
|
|
20240226,120249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1392,23,2,1.68,410546012,301350,81.95,1369,1395,1340,1779,959,1369,1362.36,0.40,0,28816,1441,1405,1374,1338,1307,1402,1335,340,410,500,930,1,1,67924273,946,-27.29,3.04,12,0.44,-51.00,458.00,2900,20230531,-52.00,908,20230223,53.30,1716,-18.88,20240115,1299,7.16,20240201,2900,-52.00,20230531,960,45.00,20230227,0.03,N,011300,500,339 억,,273535,N,N,9,N,00,N
|
|
20240226,110248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1353,-16,5,-1.17,207182910,153769,41.82,1369,1385,1340,1779,959,1369,1347.36,0.40,0,-39401,1441,1405,1374,1338,1307,1402,1335,340,410,500,930,1,1,67924273,919,-26.53,2.95,12,0.23,-51.00,458.00,2900,20230531,-53.34,908,20230223,49.01,1716,-21.15,20240115,1299,4.16,20240201,2900,-53.34,20230531,960,40.94,20230227,0.03,N,011300,500,339 억,,273535,N,N,9,N,00,N
|
|
20240226,100245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1353,-16,5,-1.17,114438981,84761,23.05,1369,1385,1343,1779,959,1369,1350.14,0.40,0,7865,1441,1405,1374,1338,1307,1402,1335,340,410,500,930,1,1,67924273,919,-26.53,2.95,12,0.12,-51.00,458.00,2900,20230531,-53.34,908,20230223,49.01,1716,-21.15,20240115,1299,4.16,20240201,2900,-53.34,20230531,960,40.94,20230227,0.03,N,011300,500,339 억,,273535,N,N,9,N,00,N
|
|
20240226,090244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1385,16,2,1.17,4936477,3610,0.98,1369,1385,1360,1779,959,1369,1367.45,0.40,0,-27,1441,1405,1374,1338,1307,1402,1335,340,410,500,930,1,1,67924273,941,-27.16,3.02,12,0.01,-51.00,458.00,2900,20230531,-52.24,908,20230223,52.53,1716,-19.29,20240115,1299,6.62,20240201,2900,-52.24,20230531,960,44.27,20230227,0.03,N,011300,500,339 억,,273535,N,N,9,N,00,N
|
|
20240223,160247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1369,0,3,0.00,504460154,366704,118.06,1369,1410,1343,1779,959,1369,1375.66,0.30,0,82768,1413,1391,1355,1333,1297,1402,1344,340,410,500,930,1,1,67924273,930,-26.84,2.99,12,0.54,-51.00,458.00,2900,20230531,-52.79,908,20230223,50.77,1716,-20.22,20240115,1299,5.39,20240201,2900,-52.79,20230531,908,50.77,20230223,0.03,N,011300,500,339 억,,201695,N,N,9,N,00,N
|
|
20240223,150247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1369,0,3,0.00,485766091,353037,113.66,1369,1410,1343,1779,959,1369,1375.96,0.30,0,81450,1413,1391,1355,1333,1297,1402,1344,340,410,500,930,1,1,67924273,930,-26.84,2.99,12,0.52,-51.00,458.00,2900,20230531,-52.79,908,20230223,50.77,1716,-20.22,20240115,1299,5.39,20240201,2900,-52.79,20230531,908,50.77,20230223,0.03,N,011300,500,339 억,,201695,N,N,34,N,00,N
|
|
20240223,140245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1369,0,3,0.00,276807295,202631,65.24,1369,1385,1343,1779,959,1369,1366.07,0.30,0,32732,1413,1391,1355,1333,1297,1402,1344,340,410,500,930,1,1,67924273,930,-26.84,2.99,12,0.30,-51.00,458.00,2900,20230531,-52.79,908,20230223,50.77,1716,-20.22,20240115,1299,5.39,20240201,2900,-52.79,20230531,908,50.77,20230223,0.03,N,011300,500,339 억,,201695,N,N,34,N,00,N
|
|
20240223,130246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1357,-12,5,-0.88,212711575,155944,50.21,1369,1385,1343,1779,959,1369,1364.03,0.30,0,21026,1413,1391,1355,1333,1297,1402,1344,340,410,500,930,1,1,67924273,922,-26.61,2.96,12,0.23,-51.00,458.00,2900,20230531,-53.21,908,20230223,49.45,1716,-20.92,20240115,1299,4.46,20240201,2900,-53.21,20230531,908,49.45,20230223,0.03,N,011300,500,339 억,,201695,N,N,34,N,00,N
|
|
20240223,120246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1369,0,3,0.00,166963278,122393,39.40,1369,1385,1343,1779,959,1369,1364.16,0.30,0,24321,1413,1391,1355,1333,1297,1402,1344,340,410,500,930,1,1,67924273,930,-26.84,2.99,12,0.18,-51.00,458.00,2900,20230531,-52.79,908,20230223,50.77,1716,-20.22,20240115,1299,5.39,20240201,2900,-52.79,20230531,908,50.77,20230223,0.03,N,011300,500,339 억,,201695,N,N,34,N,00,N
|
|
20240223,110245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1369,0,3,0.00,103159978,75962,24.46,1369,1375,1343,1779,959,1369,1358.05,0.30,0,2381,1413,1391,1355,1333,1297,1402,1344,340,410,500,930,1,1,67924273,930,-26.84,2.99,12,0.11,-51.00,458.00,2900,20230531,-52.79,908,20230223,50.77,1716,-20.22,20240115,1299,5.39,20240201,2900,-52.79,20230531,908,50.77,20230223,0.03,N,011300,500,339 억,,201695,N,N,34,N,00,N
|
|
20240223,100244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1359,-10,5,-0.73,68706576,50691,16.32,1369,1375,1343,1779,959,1369,1355.40,0.30,0,-8888,1413,1391,1355,1333,1297,1402,1344,340,410,500,930,1,1,67924273,923,-26.65,2.97,12,0.07,-51.00,458.00,2900,20230531,-53.14,908,20230223,49.67,1716,-20.80,20240115,1299,4.62,20240201,2900,-53.14,20230531,908,49.67,20230223,0.03,N,011300,500,339 억,,201695,N,N,34,N,00,N
|
|
20240223,090246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1361,-8,5,-0.58,8538668,6252,2.01,1369,1369,1361,1779,959,1369,1365.75,0.30,0,-1822,1413,1391,1355,1333,1297,1402,1344,340,410,500,930,1,1,67924273,924,-26.69,2.97,12,0.01,-51.00,458.00,2900,20230531,-53.07,908,20230223,49.89,1716,-20.69,20240115,1299,4.77,20240201,2900,-53.07,20230531,908,49.89,20230223,0.03,N,011300,500,339 억,,201695,N,N,34,N,00,N
|
|
20240222,160239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1369,6,2,0.44,411697405,305294,58.31,1363,1377,1319,1771,955,1363,1348.43,0.35,0,-35098,1436,1399,1377,1340,1318,1388,1329,340,408,500,920,1,1,67924273,930,-26.84,2.99,12,0.45,-51.00,458.00,2900,20230531,-52.79,908,20230223,50.77,1716,-20.22,20240115,1299,5.39,20240201,2900,-52.79,20230531,908,50.77,20230223,0.04,N,011300,500,339 억,,235508,N,N,34,N,00,N
|
|
20240222,150244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1370,7,2,0.51,389687693,289198,55.24,1363,1377,1319,1771,955,1363,1347.37,0.35,0,-36656,1436,1399,1377,1340,1318,1388,1329,340,408,500,920,1,1,67924273,931,-26.86,2.99,12,0.43,-51.00,458.00,2900,20230531,-52.76,908,20230223,50.88,1716,-20.16,20240115,1299,5.47,20240201,2900,-52.76,20230531,908,50.88,20230223,0.04,N,011300,500,339 억,,235508,N,N,2,N,00,N
|
|
20240222,140245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1358,-5,5,-0.37,332840474,247532,47.28,1363,1371,1319,1771,955,1363,1344.49,0.35,0,-38753,1436,1399,1377,1340,1318,1388,1329,340,408,500,920,1,1,67924273,922,-26.63,2.97,12,0.36,-51.00,458.00,2900,20230531,-53.17,908,20230223,49.56,1716,-20.86,20240115,1299,4.54,20240201,2900,-53.17,20230531,908,49.56,20230223,0.04,N,011300,500,339 억,,235508,N,N,2,N,00,N
|
|
20240222,130239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1368,5,2,0.37,284178464,211792,40.45,1363,1371,1319,1771,955,1363,1341.58,0.35,0,-20948,1436,1399,1377,1340,1318,1388,1329,340,408,500,920,1,1,67924273,929,-26.82,2.99,12,0.31,-51.00,458.00,2900,20230531,-52.83,908,20230223,50.66,1716,-20.28,20240115,1299,5.31,20240201,2900,-52.83,20230531,908,50.66,20230223,0.04,N,011300,500,339 억,,235508,N,N,2,N,00,N
|
|
20240222,120245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1371,8,2,0.59,256079733,191163,36.51,1363,1371,1319,1771,955,1363,1339.34,0.35,0,-22606,1436,1399,1377,1340,1318,1388,1329,340,408,500,920,1,1,67924273,931,-26.88,2.99,12,0.28,-51.00,458.00,2900,20230531,-52.72,908,20230223,50.99,1716,-20.10,20240115,1299,5.54,20240201,2900,-52.72,20230531,908,50.99,20230223,0.04,N,011300,500,339 억,,235508,N,N,2,N,00,N
|
|
20240222,110244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1356,-7,5,-0.51,228308813,170792,32.62,1363,1363,1319,1771,955,1363,1336.45,0.35,0,-21235,1436,1399,1377,1340,1318,1388,1329,340,408,500,920,1,1,67924273,921,-26.59,2.96,12,0.25,-51.00,458.00,2900,20230531,-53.24,908,20230223,49.34,1716,-20.98,20240115,1299,4.39,20240201,2900,-53.24,20230531,908,49.34,20230223,0.04,N,011300,500,339 억,,235508,N,N,2,N,00,N
|
|
20240222,100241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1348,-15,5,-1.10,209267963,156706,29.93,1363,1363,1319,1771,955,1363,1335.06,0.35,0,-21212,1436,1399,1377,1340,1318,1388,1329,340,408,500,920,1,1,67924273,916,-26.43,2.94,12,0.23,-51.00,458.00,2900,20230531,-53.52,908,20230223,48.46,1716,-21.45,20240115,1299,3.77,20240201,2900,-53.52,20230531,908,48.46,20230223,0.04,N,011300,500,339 억,,235508,N,N,2,N,00,N
|
|
20240222,090244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1347,-16,5,-1.17,9080382,6689,1.28,1363,1363,1347,1771,955,1363,1355.17,0.35,0,-3883,1436,1399,1377,1340,1318,1388,1329,340,408,500,920,1,1,67924273,915,-26.41,2.94,12,0.01,-51.00,458.00,2900,20230531,-53.55,908,20230223,48.35,1716,-21.50,20240115,1299,3.70,20240201,2900,-53.55,20230531,908,48.35,20230223,0.04,N,011300,500,339 억,,235508,N,N,2,N,00,N
|
|
20240221,160242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1363,-5,5,-0.37,717528718,520544,166.43,1392,1414,1355,1778,958,1368,1378.43,0.30,0,30369,1419,1393,1372,1346,1325,1383,1336,337,410,500,930,1,1,67351047,918,-26.73,2.98,12,0.77,-51.00,458.00,2900,20230531,-53.00,908,20230223,50.11,1716,-20.57,20240115,1299,4.93,20240201,2900,-53.00,20230531,908,50.11,20230223,0.04,N,011300,500,336 억,,202268,N,N,2,N,00,N
|
|
20240221,150240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1360,-8,5,-0.58,659649350,477917,152.80,1392,1414,1358,1778,958,1368,1380.26,0.30,0,20527,1419,1393,1372,1346,1325,1383,1336,337,410,500,930,1,1,67351047,916,-26.67,2.97,12,0.71,-51.00,458.00,2900,20230531,-53.10,908,20230223,49.78,1716,-20.75,20240115,1299,4.70,20240201,2900,-53.10,20230531,908,49.78,20230223,0.04,N,011300,500,336 억,,202268,N,N,33,N,00,N
|
|
20240221,140241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1366,-2,5,-0.15,585552381,423535,135.41,1392,1414,1362,1778,958,1368,1382.54,0.30,0,23347,1419,1393,1372,1346,1325,1383,1336,337,410,500,930,1,1,67351047,920,-26.78,2.98,12,0.63,-51.00,458.00,2900,20230531,-52.90,908,20230223,50.44,1716,-20.40,20240115,1299,5.16,20240201,2900,-52.90,20230531,908,50.44,20230223,0.04,N,011300,500,336 억,,202268,N,N,33,N,00,N
|
|
20240221,130242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1366,-2,5,-0.15,530375435,383220,122.52,1392,1414,1362,1778,958,1368,1384.00,0.30,0,34963,1419,1393,1372,1346,1325,1383,1336,337,410,500,930,1,1,67351047,920,-26.78,2.98,12,0.57,-51.00,458.00,2900,20230531,-52.90,908,20230223,50.44,1716,-20.40,20240115,1299,5.16,20240201,2900,-52.90,20230531,908,50.44,20230223,0.04,N,011300,500,336 억,,202268,N,N,33,N,00,N
|
|
20240221,120242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1372,4,2,0.29,414684236,298657,95.49,1392,1414,1362,1778,958,1368,1388.50,0.30,0,49141,1419,1393,1372,1346,1325,1383,1336,337,410,500,930,1,1,67351047,924,-26.90,3.00,12,0.44,-51.00,458.00,2900,20230531,-52.69,908,20230223,51.10,1716,-20.05,20240115,1299,5.62,20240201,2900,-52.69,20230531,908,51.10,20230223,0.04,N,011300,500,336 억,,202268,N,N,33,N,00,N
|
|
20240221,110243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1396,28,2,2.05,299826197,215187,68.80,1392,1414,1362,1778,958,1368,1393.33,0.30,0,46691,1419,1393,1372,1346,1325,1383,1336,337,410,500,930,1,1,67351047,940,-27.37,3.05,12,0.32,-51.00,458.00,2900,20230531,-51.86,908,20230223,53.74,1716,-18.65,20240115,1299,7.47,20240201,2900,-51.86,20230531,908,53.74,20230223,0.04,N,011300,500,336 억,,202268,N,N,33,N,00,N
|
|
20240221,100241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1389,21,2,1.54,109908640,79036,25.27,1392,1409,1362,1778,958,1368,1390.61,0.30,0,15469,1419,1393,1372,1346,1325,1383,1336,337,410,500,930,1,1,67351047,936,-27.24,3.03,12,0.12,-51.00,458.00,2900,20230531,-52.10,908,20230223,52.97,1716,-19.06,20240115,1299,6.93,20240201,2900,-52.10,20230531,908,52.97,20230223,0.04,N,011300,500,336 억,,202268,N,N,33,N,00,N
|
|
20240221,090241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1362,-6,5,-0.44,7570431,5476,1.75,1392,1392,1362,1778,958,1368,1382.47,0.30,0,-2930,1419,1393,1372,1346,1325,1383,1336,337,410,500,930,1,1,67351047,917,-26.71,2.97,12,0.01,-51.00,458.00,2900,20230531,-53.03,908,20230223,50.00,1716,-20.63,20240115,1299,4.85,20240201,2900,-53.03,20230531,908,50.00,20230223,0.04,N,011300,500,336 억,,202268,N,N,33,N,00,N
|
|
20240220,160238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1368,-30,5,-2.15,424203947,309401,145.58,1398,1398,1351,1817,979,1398,1371.05,0.37,0,-41596,1412,1404,1393,1385,1374,1409,1390,337,419,500,950,1,1,67351047,921,-26.82,2.99,12,0.46,-51.00,458.00,2900,20230531,-52.83,908,20230223,50.66,1716,-20.28,20240115,1299,5.31,20240201,2900,-52.83,20230531,908,50.66,20230223,0.04,N,011300,500,336 억,,248578,N,N,33,N,00,N
|
|
20240220,150240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1360,-38,5,-2.72,403193092,293991,138.33,1398,1398,1351,1817,979,1398,1371.45,0.37,0,-36281,1412,1404,1393,1385,1374,1409,1390,337,419,500,950,1,1,67351047,916,-26.67,2.97,12,0.44,-51.00,458.00,2900,20230531,-53.10,908,20230223,49.78,1716,-20.75,20240115,1299,4.70,20240201,2900,-53.10,20230531,908,49.78,20230223,0.04,N,011300,500,336 억,,248578,N,N,97,N,00,N
|
|
20240220,140240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1363,-35,5,-2.50,311399651,226358,106.50,1398,1398,1360,1817,979,1398,1375.70,0.37,0,-30594,1412,1404,1393,1385,1374,1409,1390,337,419,500,950,1,1,67351047,918,-26.73,2.98,12,0.34,-51.00,458.00,2900,20230531,-53.00,908,20230223,50.11,1716,-20.57,20240115,1299,4.93,20240201,2900,-53.00,20230531,908,50.11,20230223,0.04,N,011300,500,336 억,,248578,N,N,97,N,00,N
|
|
20240220,130240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1380,-18,5,-1.29,220258594,159727,75.15,1398,1398,1371,1817,979,1398,1378.97,0.37,0,6868,1412,1404,1393,1385,1374,1409,1390,337,419,500,950,1,1,67351047,929,-27.06,3.01,12,0.24,-51.00,458.00,2900,20230531,-52.41,908,20230223,51.98,1716,-19.58,20240115,1299,6.24,20240201,2900,-52.41,20230531,908,51.98,20230223,0.04,N,011300,500,336 억,,248578,N,N,97,N,00,N
|
|
20240220,120239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1380,-18,5,-1.29,207906091,150757,70.93,1398,1398,1371,1817,979,1398,1379.08,0.37,0,7941,1412,1404,1393,1385,1374,1409,1390,337,419,500,950,1,1,67351047,929,-27.06,3.01,12,0.22,-51.00,458.00,2900,20230531,-52.41,908,20230223,51.98,1716,-19.58,20240115,1299,6.24,20240201,2900,-52.41,20230531,908,51.98,20230223,0.04,N,011300,500,336 억,,248578,N,N,97,N,00,N
|
|
20240220,110238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1385,-13,5,-0.93,139790313,101253,47.64,1398,1398,1371,1817,979,1398,1380.60,0.37,0,7717,1412,1404,1393,1385,1374,1409,1390,337,419,500,950,1,1,67351047,933,-27.16,3.02,12,0.15,-51.00,458.00,2900,20230531,-52.24,908,20230223,52.53,1716,-19.29,20240115,1299,6.62,20240201,2900,-52.24,20230531,908,52.53,20230223,0.04,N,011300,500,336 억,,248578,N,N,97,N,00,N
|
|
20240220,100231,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1386,-12,5,-0.86,121490148,88011,41.41,1398,1398,1371,1817,979,1398,1380.40,0.37,0,8372,1412,1404,1393,1385,1374,1409,1390,337,419,500,950,1,1,67351047,933,-27.18,3.03,12,0.13,-51.00,458.00,2900,20230531,-52.21,908,20230223,52.64,1716,-19.23,20240115,1299,6.70,20240201,2900,-52.21,20230531,908,52.64,20230223,0.04,N,011300,500,336 억,,248578,N,N,97,N,00,N
|
|
20240220,090241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1397,-1,5,-0.07,451823,324,0.15,1398,1398,1391,1817,979,1398,1394.52,0.37,0,-197,1412,1404,1393,1385,1374,1409,1390,337,419,500,950,1,1,67351047,941,-27.39,3.05,12,0.00,-51.00,458.00,2900,20230531,-51.83,908,20230223,53.85,1716,-18.59,20240115,1299,7.54,20240201,2900,-51.83,20230531,908,53.85,20230223,0.04,N,011300,500,336 억,,248578,N,N,97,N,00,N
|
|
20240219,160239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1398,-2,5,-0.14,294054332,211780,65.98,1394,1401,1382,1820,980,1400,1388.47,0.39,0,-12855,1458,1428,1410,1380,1362,1420,1372,337,420,500,950,1,1,67351047,942,-27.41,3.05,12,0.31,-51.00,458.00,2900,20230531,-51.79,908,20230223,53.96,1716,-18.53,20240115,1299,7.62,20240201,2900,-51.79,20230531,908,53.96,20230223,0.04,N,011300,500,336 억,,261417,N,N,97,N,00,N
|
|
20240219,150241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1390,-10,5,-0.71,278416916,200593,62.50,1394,1401,1382,1820,980,1400,1387.97,0.39,0,-4376,1458,1428,1410,1380,1362,1420,1372,337,420,500,950,1,1,67351047,936,-27.25,3.03,12,0.30,-51.00,458.00,2900,20230531,-52.07,908,20230223,53.08,1716,-19.00,20240115,1299,7.01,20240201,2900,-52.07,20230531,908,53.08,20230223,0.04,N,011300,500,336 억,,261417,N,N,46,N,00,N
|
|
20240219,140241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1395,-5,5,-0.36,215320537,155097,48.32,1394,1401,1382,1820,980,1400,1388.30,0.39,0,-3767,1458,1428,1410,1380,1362,1420,1372,337,420,500,950,1,1,67351047,940,-27.35,3.05,12,0.23,-51.00,458.00,2900,20230531,-51.90,908,20230223,53.63,1716,-18.71,20240115,1299,7.39,20240201,2900,-51.90,20230531,908,53.63,20230223,0.04,N,011300,500,336 억,,261417,N,N,46,N,00,N
|
|
20240219,130241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1395,-5,5,-0.36,200717409,144587,45.05,1394,1401,1382,1820,980,1400,1388.21,0.39,0,-4642,1458,1428,1410,1380,1362,1420,1372,337,420,500,950,1,1,67351047,940,-27.35,3.05,12,0.21,-51.00,458.00,2900,20230531,-51.90,908,20230223,53.63,1716,-18.71,20240115,1299,7.39,20240201,2900,-51.90,20230531,908,53.63,20230223,0.04,N,011300,500,336 억,,261417,N,N,46,N,00,N
|
|
20240219,120239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1394,-6,5,-0.43,189614472,136618,42.56,1394,1401,1382,1820,980,1400,1387.92,0.39,0,-5383,1458,1428,1410,1380,1362,1420,1372,337,420,500,950,1,1,67351047,939,-27.33,3.04,12,0.20,-51.00,458.00,2900,20230531,-51.93,908,20230223,53.52,1716,-18.76,20240115,1299,7.31,20240201,2900,-51.93,20230531,908,53.52,20230223,0.04,N,011300,500,336 억,,261417,N,N,46,N,00,N
|
|
20240219,110240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1382,-18,5,-1.29,179872065,129606,40.38,1394,1401,1382,1820,980,1400,1387.84,0.39,0,-5381,1458,1428,1410,1380,1362,1420,1372,337,420,500,950,1,1,67351047,931,-27.10,3.02,12,0.19,-51.00,458.00,2900,20230531,-52.34,908,20230223,52.20,1716,-19.46,20240115,1299,6.39,20240201,2900,-52.34,20230531,908,52.20,20230223,0.04,N,011300,500,336 억,,261417,N,N,46,N,00,N
|
|
20240219,100238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1385,-15,5,-1.07,128424865,92450,28.80,1394,1401,1384,1820,980,1400,1389.13,0.39,0,-4177,1458,1428,1410,1380,1362,1420,1372,337,420,500,950,1,1,67351047,933,-27.16,3.02,12,0.14,-51.00,458.00,2900,20230531,-52.24,908,20230223,52.53,1716,-19.29,20240115,1299,6.62,20240201,2900,-52.24,20230531,908,52.53,20230223,0.04,N,011300,500,336 억,,261417,N,N,46,N,00,N
|
|
20240219,090239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1394,-6,5,-0.43,1806630,1296,0.40,1394,1395,1394,1820,980,1400,1394.00,0.39,0,-967,1458,1428,1410,1380,1362,1420,1372,337,420,500,950,1,1,67351047,939,-27.33,3.04,12,0.00,-51.00,458.00,2900,20230531,-51.93,908,20230223,53.52,1716,-18.76,20240115,1299,7.31,20240201,2900,-51.93,20230531,908,53.52,20230223,0.04,N,011300,500,336 억,,261417,N,N,46,N,00,N
|
|
20240216,160237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1400,0,3,0.00,446079034,316795,102.42,1404,1440,1392,1820,980,1400,1408.24,0.31,0,52049,1444,1421,1406,1383,1368,1414,1376,337,420,500,950,1,1,67351047,943,-27.45,3.06,12,0.47,-51.00,458.00,2900,20230531,-51.72,908,20230223,54.19,1716,-18.41,20240115,1299,7.78,20240201,2900,-51.72,20230531,908,54.19,20230223,0.05,N,011300,500,336 억,,206334,N,N,46,N,00,N
|
|
20240216,150239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1401,1,2,0.07,380410685,269829,87.24,1404,1440,1392,1820,980,1400,1409.83,0.31,0,55124,1444,1421,1406,1383,1368,1414,1376,337,420,500,950,1,1,67351047,944,-27.47,3.06,12,0.40,-51.00,458.00,2900,20230531,-51.69,908,20230223,54.30,1716,-18.36,20240115,1299,7.85,20240201,2900,-51.69,20230531,908,54.30,20230223,0.05,N,011300,500,336 억,,206334,N,N,30,N,00,N
|
|
20240216,140241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1408,8,2,0.57,349181525,247577,80.04,1404,1440,1392,1820,980,1400,1410.41,0.31,0,56474,1444,1421,1406,1383,1368,1414,1376,337,420,500,950,1,1,67351047,948,-27.61,3.07,12,0.37,-51.00,458.00,2900,20230531,-51.45,908,20230223,55.07,1716,-17.95,20240115,1299,8.39,20240201,2900,-51.45,20230531,908,55.07,20230223,0.05,N,011300,500,336 억,,206334,N,N,30,N,00,N
|
|
20240216,130237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1408,8,2,0.57,325924458,231030,74.69,1404,1440,1392,1820,980,1400,1410.76,0.31,0,57137,1444,1421,1406,1383,1368,1414,1376,337,420,500,950,1,1,67351047,948,-27.61,3.07,12,0.34,-51.00,458.00,2900,20230531,-51.45,908,20230223,55.07,1716,-17.95,20240115,1299,8.39,20240201,2900,-51.45,20230531,908,55.07,20230223,0.05,N,011300,500,336 억,,206334,N,N,30,N,00,N
|
|
20240216,120240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1420,20,2,1.43,284820645,201802,65.24,1404,1440,1392,1820,980,1400,1411.40,0.31,0,73815,1444,1421,1406,1383,1368,1414,1376,337,420,500,950,1,1,67351047,956,-27.84,3.10,12,0.30,-51.00,458.00,2900,20230531,-51.03,908,20230223,56.39,1716,-17.25,20240115,1299,9.31,20240201,2900,-51.03,20230531,908,56.39,20230223,0.05,N,011300,500,336 억,,206334,N,N,30,N,00,N
|
|
20240216,110240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1436,36,2,2.57,251901490,178729,57.78,1404,1440,1392,1820,980,1400,1409.42,0.31,0,68011,1444,1421,1406,1383,1368,1414,1376,337,420,500,950,1,1,67351047,967,-28.16,3.14,12,0.27,-51.00,458.00,2900,20230531,-50.48,908,20230223,58.15,1716,-16.32,20240115,1299,10.55,20240201,2900,-50.48,20230531,908,58.15,20230223,0.05,N,011300,500,336 억,,206334,N,N,30,N,00,N
|
|
20240216,100239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1399,-1,5,-0.07,74167997,52974,17.13,1404,1411,1392,1820,980,1400,1400.08,0.31,0,-2935,1444,1421,1406,1383,1368,1414,1376,337,420,500,950,1,1,67351047,942,-27.43,3.05,12,0.08,-51.00,458.00,2900,20230531,-51.76,908,20230223,54.07,1716,-18.47,20240115,1299,7.70,20240201,2900,-51.76,20230531,908,54.07,20230223,0.05,N,011300,500,336 억,,206334,N,N,30,N,00,N
|
|
20240216,090236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1404,4,2,0.29,509856,364,0.12,1404,1404,1404,1820,980,1400,1404.00,0.31,0,-16,1444,1421,1406,1383,1368,1414,1376,337,420,500,950,1,1,67351047,946,-27.53,3.07,12,0.00,-51.00,458.00,2900,20230531,-51.59,908,20230223,54.63,1716,-18.18,20240115,1299,8.08,20240201,2900,-51.59,20230531,908,54.63,20230223,0.05,N,011300,500,336 억,,206334,N,N,30,N,00,N
|
|
20240215,160237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1400,-28,5,-1.96,432855008,309249,228.75,1428,1429,1391,1856,1000,1428,1399.70,0.30,0,7432,1462,1444,1422,1404,1382,1454,1414,337,428,500,970,1,1,67351047,943,-27.45,3.06,12,0.46,-51.00,458.00,2900,20230531,-51.72,908,20230223,54.19,1716,-18.41,20240115,1299,7.78,20240201,2900,-51.72,20230531,908,54.19,20230223,0.05,N,011300,500,336 억,,202902,N,N,30,N,00,N
|
|
20240215,150238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1401,-27,5,-1.89,419898928,300000,221.91,1428,1429,1391,1856,1000,1428,1399.66,0.30,0,8842,1462,1444,1422,1404,1382,1454,1414,337,428,500,970,1,1,67351047,944,-27.47,3.06,12,0.45,-51.00,458.00,2900,20230531,-51.69,908,20230223,54.30,1716,-18.36,20240115,1299,7.85,20240201,2900,-51.69,20230531,908,54.30,20230223,0.05,N,011300,500,336 억,,202902,N,N,3,N,00,N
|
|
20240215,140237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1393,-35,5,-2.45,351979713,251416,185.98,1428,1429,1391,1856,1000,1428,1399.99,0.30,0,-11485,1462,1444,1422,1404,1382,1454,1414,337,428,500,970,1,1,67351047,938,-27.31,3.04,12,0.37,-51.00,458.00,2900,20230531,-51.97,908,20230223,53.41,1716,-18.82,20240115,1299,7.24,20240201,2900,-51.97,20230531,908,53.41,20230223,0.05,N,011300,500,336 억,,202902,N,N,3,N,00,N
|
|
20240215,130237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1394,-34,5,-2.38,313739115,223959,165.66,1428,1429,1391,1856,1000,1428,1400.88,0.30,0,-10672,1462,1444,1422,1404,1382,1454,1414,337,428,500,970,1,1,67351047,939,-27.33,3.04,12,0.33,-51.00,458.00,2900,20230531,-51.93,908,20230223,53.52,1716,-18.76,20240115,1299,7.31,20240201,2900,-51.93,20230531,908,53.52,20230223,0.05,N,011300,500,336 억,,202902,N,N,3,N,00,N
|
|
20240215,120238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1395,-33,5,-2.31,294461801,210132,155.44,1428,1429,1391,1856,1000,1428,1401.32,0.30,0,-5663,1462,1444,1422,1404,1382,1454,1414,337,428,500,970,1,1,67351047,940,-27.35,3.05,12,0.31,-51.00,458.00,2900,20230531,-51.90,908,20230223,53.63,1716,-18.71,20240115,1299,7.39,20240201,2900,-51.90,20230531,908,53.63,20230223,0.05,N,011300,500,336 억,,202902,N,N,3,N,00,N
|
|
20240215,110236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1394,-34,5,-2.38,252515241,180021,133.16,1428,1429,1392,1856,1000,1428,1402.70,0.30,0,-5493,1462,1444,1422,1404,1382,1454,1414,337,428,500,970,1,1,67351047,939,-27.33,3.04,12,0.27,-51.00,458.00,2900,20230531,-51.93,908,20230223,53.52,1716,-18.76,20240115,1299,7.31,20240201,2900,-51.93,20230531,908,53.52,20230223,0.05,N,011300,500,336 억,,202902,N,N,3,N,00,N
|
|
20240215,100237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1401,-27,5,-1.89,143729808,102117,75.54,1428,1429,1399,1856,1000,1428,1407.50,0.30,0,-5635,1462,1444,1422,1404,1382,1454,1414,337,428,500,970,1,1,67351047,944,-27.47,3.06,12,0.15,-51.00,458.00,2900,20230531,-51.69,908,20230223,54.30,1716,-18.36,20240115,1299,7.85,20240201,2900,-51.69,20230531,908,54.30,20230223,0.05,N,011300,500,336 억,,202902,N,N,3,N,00,N
|
|
20240215,090235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1415,-13,5,-0.91,2910075,2044,1.51,1428,1428,1415,1856,1000,1428,1423.72,0.30,0,-562,1462,1444,1422,1404,1382,1454,1414,337,428,500,970,1,1,67351047,953,-27.75,3.09,12,0.00,-51.00,458.00,2900,20230531,-51.21,908,20230223,55.84,1716,-17.54,20240115,1299,8.93,20240201,2900,-51.21,20230531,908,55.84,20230223,0.05,N,011300,500,336 억,,202902,N,N,3,N,00,N
|
|
20240214,160235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1428,-1,5,-0.07,191123652,134745,50.28,1400,1440,1400,1857,1001,1429,1418.40,0.28,0,18623,1473,1450,1428,1405,1383,1462,1417,337,428,500,970,1,1,67351047,962,-28.00,3.12,12,0.20,-51.00,458.00,2900,20230531,-50.76,908,20230223,57.27,1716,-16.78,20240115,1299,9.93,20240201,2900,-50.76,20230531,908,57.27,20230223,0.05,N,011300,500,336 억,,186176,N,N,3,N,00,N
|
|
20240214,150235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1430,1,2,0.07,180296422,127153,47.44,1400,1440,1400,1857,1001,1429,1417.95,0.28,0,19884,1473,1450,1428,1405,1383,1462,1417,337,428,500,970,1,1,67351047,963,-28.04,3.12,12,0.19,-51.00,458.00,2900,20230531,-50.69,908,20230223,57.49,1716,-16.67,20240115,1299,10.08,20240201,2900,-50.69,20230531,908,57.49,20230223,0.05,N,011300,500,336 억,,186176,N,N,5,N,00,N
|
|
20240214,140235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1424,-5,5,-0.35,164414969,116016,43.29,1400,1440,1400,1857,1001,1429,1417.17,0.28,0,20175,1473,1450,1428,1405,1383,1462,1417,337,428,500,970,1,1,67351047,959,-27.92,3.11,12,0.17,-51.00,458.00,2900,20230531,-50.90,908,20230223,56.83,1716,-17.02,20240115,1299,9.62,20240201,2900,-50.90,20230531,908,56.83,20230223,0.05,N,011300,500,336 억,,186176,N,N,5,N,00,N
|
|
20240214,130238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1433,4,2,0.28,146359662,103369,38.57,1400,1440,1400,1857,1001,1429,1415.90,0.28,0,19191,1473,1450,1428,1405,1383,1462,1417,337,428,500,970,1,1,67351047,965,-28.10,3.13,12,0.15,-51.00,458.00,2900,20230531,-50.59,908,20230223,57.82,1716,-16.49,20240115,1299,10.32,20240201,2900,-50.59,20230531,908,57.82,20230223,0.05,N,011300,500,336 억,,186176,N,N,5,N,00,N
|
|
20240214,120234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1423,-6,5,-0.42,102929242,72967,27.23,1400,1440,1400,1857,1001,1429,1410.63,0.28,0,14703,1473,1450,1428,1405,1383,1462,1417,337,428,500,970,1,1,67351047,958,-27.90,3.11,12,0.11,-51.00,458.00,2900,20230531,-50.93,908,20230223,56.72,1716,-17.07,20240115,1299,9.55,20240201,2900,-50.93,20230531,908,56.72,20230223,0.05,N,011300,500,336 억,,186176,N,N,5,N,00,N
|
|
20240214,110236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1418,-11,5,-0.77,86617699,61493,22.94,1400,1440,1400,1857,1001,1429,1408.58,0.28,0,12626,1473,1450,1428,1405,1383,1462,1417,337,428,500,970,1,1,67351047,955,-27.80,3.10,12,0.09,-51.00,458.00,2900,20230531,-51.10,908,20230223,56.17,1716,-17.37,20240115,1299,9.16,20240201,2900,-51.10,20230531,908,56.17,20230223,0.05,N,011300,500,336 억,,186176,N,N,5,N,00,N
|
|
20240214,090233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1405,-24,5,-1.68,14939965,10650,3.97,1400,1440,1400,1857,1001,1429,1402.81,0.28,0,1438,1473,1450,1428,1405,1383,1462,1417,337,428,500,970,1,1,67351047,946,-27.55,3.07,12,0.02,-51.00,458.00,2900,20230531,-51.55,908,20230223,54.74,1716,-18.12,20240115,1299,8.16,20240201,2900,-51.55,20230531,908,54.74,20230223,0.05,N,011300,500,336 억,,186176,N,N,5,N,00,N
|
|
20240213,160233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1429,0,3,0.00,381643916,267404,90.85,1425,1451,1406,1857,1001,1429,1427.22,0.24,0,26214,1487,1457,1418,1388,1349,1473,1404,337,428,500,970,1,1,67351047,962,-28.02,3.12,12,0.40,-51.00,458.00,2900,20230531,-50.72,908,20230223,57.38,1716,-16.72,20240115,1299,10.01,20240201,2900,-50.72,20230531,908,57.38,20230223,0.05,N,011300,500,336 억,,159202,N,N,5,N,00,N
|
|
20240213,150228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1430,1,2,0.07,352568460,247092,83.95,1425,1451,1406,1857,1001,1429,1426.87,0.24,0,26210,1487,1457,1418,1388,1349,1473,1404,337,428,500,970,1,1,67351047,963,-28.04,3.12,12,0.37,-51.00,458.00,2900,20230531,-50.69,908,20230223,57.49,1716,-16.67,20240115,1299,10.08,20240201,2900,-50.69,20230531,908,57.49,20230223,0.05,N,011300,500,336 억,,159202,N,N,7,N,00,N
|
|
20240213,140236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1447,18,2,1.26,293592884,206052,70.00,1425,1451,1406,1857,1001,1429,1424.85,0.24,0,27389,1487,1457,1418,1388,1349,1473,1404,337,428,500,970,1,1,67351047,975,-28.37,3.16,12,0.31,-51.00,458.00,2900,20230531,-50.10,908,20230223,59.36,1716,-15.68,20240115,1299,11.39,20240201,2900,-50.10,20230531,908,59.36,20230223,0.05,N,011300,500,336 억,,159202,N,N,7,N,00,N
|
|
20240213,130233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1425,-4,5,-0.28,200718898,141365,48.03,1425,1440,1406,1857,1001,1429,1419.86,0.24,0,-10802,1487,1457,1418,1388,1349,1473,1404,337,428,500,970,1,1,67351047,960,-27.94,3.11,12,0.21,-51.00,458.00,2900,20230531,-50.86,908,20230223,56.94,1716,-16.96,20240115,1299,9.70,20240201,2900,-50.86,20230531,908,56.94,20230223,0.05,N,011300,500,336 억,,159202,N,N,7,N,00,N
|
|
20240213,120234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1421,-8,5,-0.56,158480539,111637,37.93,1425,1440,1406,1857,1001,1429,1419.61,0.24,0,-12129,1487,1457,1418,1388,1349,1473,1404,337,428,500,970,1,1,67351047,957,-27.86,3.10,12,0.17,-51.00,458.00,2900,20230531,-51.00,908,20230223,56.50,1716,-17.19,20240115,1299,9.39,20240201,2900,-51.00,20230531,908,56.50,20230223,0.05,N,011300,500,336 억,,159202,N,N,7,N,00,N
|
|
20240213,110235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1428,-1,5,-0.07,130371027,91805,31.19,1425,1440,1406,1857,1001,1429,1420.09,0.24,0,-12613,1487,1457,1418,1388,1349,1473,1404,337,428,500,970,1,1,67351047,962,-28.00,3.12,12,0.14,-51.00,458.00,2900,20230531,-50.76,908,20230223,57.27,1716,-16.78,20240115,1299,9.93,20240201,2900,-50.76,20230531,908,57.27,20230223,0.05,N,011300,500,336 억,,159202,N,N,7,N,00,N
|
|
20240213,100218,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1422,-7,5,-0.49,91482694,64462,21.90,1425,1440,1406,1857,1001,1429,1419.17,0.24,0,-7102,1487,1457,1418,1388,1349,1473,1404,337,428,500,970,1,1,67351047,958,-27.88,3.10,12,0.10,-51.00,458.00,2900,20230531,-50.97,908,20230223,56.61,1716,-17.13,20240115,1299,9.47,20240201,2900,-50.97,20230531,908,56.61,20230223,0.05,N,011300,500,336 억,,159202,N,N,7,N,00,N
|