170 lines
70 KiB
CSV
170 lines
70 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
|
|
20240430,160303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1345,-60,5,-4.27,2072268047,1580441,132.04,1419,1419,1201,1826,984,1405,1311.09,1.19,0,-385921,1505,1454,1396,1345,1287,1480,1371,353,421,500,950,1,1,70551785,949,-2.05,3.35,12,2.24,-657.00,402.00,2900,20230531,-53.62,1121,20240408,19.98,1716,-21.62,20240115,1121,19.98,20240408,2900,-53.62,20230531,1121,19.98,20240408,0.01,N,011300,500,352 억,,839995,N,N,0,N,00,N
|
|
20240430,150302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1323,-82,5,-5.84,1977834965,1509865,126.14,1419,1419,1201,1826,984,1405,1309.94,1.19,0,-366661,1505,1454,1396,1345,1287,1480,1371,353,421,500,950,1,1,70551785,933,-2.01,3.29,12,2.14,-657.00,402.00,2900,20230531,-54.38,1121,20240408,18.02,1716,-22.90,20240115,1121,18.02,20240408,2900,-54.38,20230531,1121,18.02,20240408,0.01,N,011300,500,352 억,,839995,N,N,0,N,00,N
|
|
20240430,140303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1331,-74,5,-5.27,1875078352,1432094,119.65,1419,1419,1201,1826,984,1405,1309.33,1.19,0,-333348,1505,1454,1396,1345,1287,1480,1371,353,421,500,950,1,1,70551785,939,-2.03,3.31,12,2.03,-657.00,402.00,2900,20230531,-54.10,1121,20240408,18.73,1716,-22.44,20240115,1121,18.73,20240408,2900,-54.10,20230531,1121,18.73,20240408,0.01,N,011300,500,352 억,,839995,N,N,0,N,00,N
|
|
20240430,130302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1295,-110,5,-7.83,1678237886,1282057,107.11,1419,1419,1201,1826,984,1405,1309.02,1.19,0,-316586,1505,1454,1396,1345,1287,1480,1371,353,421,500,950,1,1,70551785,914,-1.97,3.22,12,1.82,-657.00,402.00,2900,20230531,-55.34,1121,20240408,15.52,1716,-24.53,20240115,1121,15.52,20240408,2900,-55.34,20230531,1121,15.52,20240408,0.01,N,011300,500,352 억,,839995,N,N,0,N,00,N
|
|
20240430,120303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1297,-108,5,-7.69,1506131442,1148095,95.92,1419,1419,1201,1826,984,1405,1311.85,1.19,0,-257098,1505,1454,1396,1345,1287,1480,1371,353,421,500,950,1,1,70551785,915,-1.97,3.23,12,1.63,-657.00,402.00,2900,20230531,-55.28,1121,20240408,15.70,1716,-24.42,20240115,1121,15.70,20240408,2900,-55.28,20230531,1121,15.70,20240408,0.01,N,011300,500,352 억,,839995,N,N,0,N,00,N
|
|
20240430,110301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1355,-50,5,-3.56,613647839,451045,37.68,1419,1419,1341,1826,984,1405,1360.50,1.19,0,-138691,1505,1454,1396,1345,1287,1480,1371,353,421,500,950,1,1,70551785,956,-2.06,3.37,12,0.64,-657.00,402.00,2900,20230531,-53.28,1121,20240408,20.87,1716,-21.04,20240115,1121,20.87,20240408,2900,-53.28,20230531,1121,20.87,20240408,0.01,N,011300,500,352 억,,839995,N,N,0,N,00,N
|
|
20240430,100259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1371,-34,5,-2.42,392411395,287233,24.00,1419,1419,1345,1826,984,1405,1366.18,1.19,0,-58579,1505,1454,1396,1345,1287,1480,1371,353,421,500,950,1,1,70551785,967,-2.09,3.41,12,0.41,-657.00,402.00,2900,20230531,-52.72,1121,20240408,22.30,1716,-20.10,20240115,1121,22.30,20240408,2900,-52.72,20230531,1121,22.30,20240408,0.01,N,011300,500,352 억,,839995,N,N,0,N,00,N
|
|
20240430,090308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1386,-19,5,-1.35,42884496,30457,2.54,1419,1419,1385,1826,984,1405,1408.03,1.19,0,-11913,1505,1454,1396,1345,1287,1480,1371,353,421,500,950,1,1,70551785,978,-2.11,3.45,12,0.04,-657.00,402.00,2900,20230531,-52.21,1121,20240408,23.64,1716,-19.23,20240115,1121,23.64,20240408,2900,-52.21,20230531,1121,23.64,20240408,0.01,N,011300,500,352 억,,839995,N,N,0,N,00,N
|
|
20240429,160300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1405,44,2,3.23,1663174199,1194286,201.02,1359,1447,1338,1769,953,1361,1392.61,0.63,0,401303,1417,1389,1347,1319,1277,1368,1298,353,408,500,920,1,1,70551785,991,-2.14,3.50,12,1.69,-657.00,402.00,2900,20230531,-51.55,1121,20240408,25.33,1716,-18.12,20240115,1121,25.33,20240408,2900,-51.55,20230531,1121,25.33,20240408,0.01,N,011300,500,352 억,,443587,N,N,17,N,00,N
|
|
20240429,150301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1411,50,2,3.67,1555886883,1117977,188.18,1359,1447,1338,1769,953,1361,1391.70,0.63,0,396369,1417,1389,1347,1319,1277,1368,1298,353,408,500,920,1,1,70551785,995,-2.15,3.51,12,1.58,-657.00,402.00,2900,20230531,-51.34,1121,20240408,25.87,1716,-17.77,20240115,1121,25.87,20240408,2900,-51.34,20230531,1121,25.87,20240408,0.01,N,011300,500,352 억,,443587,N,N,17,N,00,N
|
|
20240429,140259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1410,49,2,3.60,1358771648,978931,164.77,1359,1447,1338,1769,953,1361,1388.02,0.63,0,357430,1417,1389,1347,1319,1277,1368,1298,353,408,500,920,1,1,70551785,995,-2.15,3.51,12,1.39,-657.00,402.00,2900,20230531,-51.38,1121,20240408,25.78,1716,-17.83,20240115,1121,25.78,20240408,2900,-51.38,20230531,1121,25.78,20240408,0.01,N,011300,500,352 억,,443587,N,N,17,N,00,N
|
|
20240429,130302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1384,23,2,1.69,806725785,588067,98.98,1359,1395,1338,1769,953,1361,1371.83,0.63,0,198190,1417,1389,1347,1319,1277,1368,1298,353,408,500,920,1,1,70551785,976,-2.11,3.44,12,0.83,-657.00,402.00,2900,20230531,-52.28,1121,20240408,23.46,1716,-19.35,20240115,1121,23.46,20240408,2900,-52.28,20230531,1121,23.46,20240408,0.01,N,011300,500,352 억,,443587,N,N,17,N,00,N
|
|
20240429,120300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1379,18,2,1.32,677333256,494860,83.29,1359,1395,1338,1769,953,1361,1368.74,0.63,0,132039,1417,1389,1347,1319,1277,1368,1298,353,408,500,920,1,1,70551785,973,-2.10,3.43,12,0.70,-657.00,402.00,2900,20230531,-52.45,1121,20240408,23.02,1716,-19.64,20240115,1121,23.02,20240408,2900,-52.45,20230531,1121,23.02,20240408,0.01,N,011300,500,352 억,,443587,N,N,17,N,00,N
|
|
20240429,110253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1374,13,2,0.96,484415239,354488,59.67,1359,1395,1338,1769,953,1361,1366.52,0.63,0,92943,1417,1389,1347,1319,1277,1368,1298,353,408,500,920,1,1,70551785,969,-2.09,3.42,12,0.50,-657.00,402.00,2900,20230531,-52.62,1121,20240408,22.57,1716,-19.93,20240115,1121,22.57,20240408,2900,-52.62,20230531,1121,22.57,20240408,0.01,N,011300,500,352 억,,443587,N,N,17,N,00,N
|
|
20240429,100301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1362,1,2,0.07,238997477,176166,29.65,1359,1370,1338,1769,953,1361,1356.66,0.63,0,11677,1417,1389,1347,1319,1277,1368,1298,353,408,500,920,1,1,70551785,961,-2.07,3.39,12,0.25,-657.00,402.00,2900,20230531,-53.03,1121,20240408,21.50,1716,-20.63,20240115,1121,21.50,20240408,2900,-53.03,20230531,1121,21.50,20240408,0.01,N,011300,500,352 억,,443587,N,N,17,N,00,N
|
|
20240429,090302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1343,-18,5,-1.32,17215785,12745,2.15,1359,1359,1341,1769,953,1361,1350.79,0.63,0,188,1417,1389,1347,1319,1277,1368,1298,353,408,500,920,1,1,70551785,948,-2.04,3.34,12,0.02,-657.00,402.00,2900,20230531,-53.69,1121,20240408,19.80,1716,-21.74,20240115,1121,19.80,20240408,2900,-53.69,20230531,1121,19.80,20240408,0.01,N,011300,500,352 억,,443587,N,N,17,N,00,N
|
|
20240426,160300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1361,2,2,0.15,793620368,594114,109.16,1375,1375,1305,1766,952,1359,1335.78,0.70,0,-54947,1390,1374,1352,1336,1314,1382,1344,353,407,500,920,1,1,70551785,960,-2.07,3.39,12,0.84,-657.00,402.00,2900,20230531,-53.07,1121,20240408,21.41,1716,-20.69,20240115,1121,21.41,20240408,2900,-53.07,20230531,1121,21.41,20240408,0.01,N,011300,500,352 억,,493930,N,N,17,N,00,N
|
|
20240426,150301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1354,-5,5,-0.37,685872843,514781,94.59,1375,1375,1305,1766,952,1359,1332.36,0.70,0,-79753,1390,1374,1352,1336,1314,1382,1344,353,407,500,920,1,1,70551785,955,-2.06,3.37,12,0.73,-657.00,402.00,2900,20230531,-53.31,1121,20240408,20.79,1716,-21.10,20240115,1121,20.79,20240408,2900,-53.31,20230531,1121,20.79,20240408,0.01,N,011300,500,352 억,,493930,N,N,0,N,00,N
|
|
20240426,140300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1332,-27,5,-1.99,630297270,473507,87.00,1375,1375,1305,1766,952,1359,1331.13,0.70,0,-103922,1390,1374,1352,1336,1314,1382,1344,353,407,500,920,1,1,70551785,940,-2.03,3.31,12,0.67,-657.00,402.00,2900,20230531,-54.07,1121,20240408,18.82,1716,-22.38,20240115,1121,18.82,20240408,2900,-54.07,20230531,1121,18.82,20240408,0.01,N,011300,500,352 억,,493930,N,N,0,N,00,N
|
|
20240426,130259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1333,-26,5,-1.91,563021725,423027,77.73,1375,1375,1305,1766,952,1359,1330.94,0.70,0,-102642,1390,1374,1352,1336,1314,1382,1344,353,407,500,920,1,1,70551785,940,-2.03,3.32,12,0.60,-657.00,402.00,2900,20230531,-54.03,1121,20240408,18.91,1716,-22.32,20240115,1121,18.91,20240408,2900,-54.03,20230531,1121,18.91,20240408,0.01,N,011300,500,352 억,,493930,N,N,0,N,00,N
|
|
20240426,120259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1324,-35,5,-2.58,496219892,373015,68.54,1375,1375,1305,1766,952,1359,1330.29,0.70,0,-93484,1390,1374,1352,1336,1314,1382,1344,353,407,500,920,1,1,70551785,934,-2.02,3.29,12,0.53,-657.00,402.00,2900,20230531,-54.34,1121,20240408,18.11,1716,-22.84,20240115,1121,18.11,20240408,2900,-54.34,20230531,1121,18.11,20240408,0.01,N,011300,500,352 억,,493930,N,N,0,N,00,N
|
|
20240426,110300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1310,-49,5,-3.61,396861441,298125,54.78,1375,1375,1305,1766,952,1359,1331.19,0.70,0,-95674,1390,1374,1352,1336,1314,1382,1344,353,407,500,920,1,1,70551785,924,-1.99,3.26,12,0.42,-657.00,402.00,2900,20230531,-54.83,1121,20240408,16.86,1716,-23.66,20240115,1121,16.86,20240408,2900,-54.83,20230531,1121,16.86,20240408,0.01,N,011300,500,352 억,,493930,N,N,0,N,00,N
|
|
20240426,100259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1329,-30,5,-2.21,241931958,180310,33.13,1375,1375,1316,1766,952,1359,1341.76,0.70,0,-73252,1390,1374,1352,1336,1314,1382,1344,353,407,500,920,1,1,70551785,938,-2.02,3.31,12,0.26,-657.00,402.00,2900,20230531,-54.17,1121,20240408,18.55,1716,-22.55,20240115,1121,18.55,20240408,2900,-54.17,20230531,1121,18.55,20240408,0.01,N,011300,500,352 억,,493930,N,N,0,N,00,N
|
|
20240426,090301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1368,9,2,0.66,9567100,7000,1.29,1375,1375,1359,1766,952,1359,1366.73,0.70,0,-6227,1390,1374,1352,1336,1314,1382,1344,353,407,500,920,1,1,70551785,965,-2.08,3.40,12,0.01,-657.00,402.00,2900,20230531,-52.83,1121,20240408,22.03,1716,-20.28,20240115,1121,22.03,20240408,2900,-52.83,20230531,1121,22.03,20240408,0.01,N,011300,500,352 억,,493930,N,N,0,N,00,N
|
|
20240425,160259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1359,19,2,1.42,730001052,542272,116.57,1338,1368,1330,1742,938,1340,1346.19,0.59,0,79787,1386,1363,1319,1296,1252,1374,1307,353,402,500,910,1,1,70551785,959,-2.07,3.38,12,0.77,-657.00,402.00,2900,20230531,-53.14,1121,20240408,21.23,1716,-20.80,20240115,1121,21.23,20240408,2900,-53.14,20230531,1121,21.23,20240408,0.01,N,011300,500,352 억,,418784,N,N,3,N,00,N
|
|
20240425,150259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1362,22,2,1.64,699840731,520040,111.79,1338,1368,1330,1742,938,1340,1345.75,0.59,0,73300,1386,1363,1319,1296,1252,1374,1307,353,402,500,910,1,1,70551785,961,-2.07,3.39,12,0.74,-657.00,402.00,2900,20230531,-53.03,1121,20240408,21.50,1716,-20.63,20240115,1121,21.50,20240408,2900,-53.03,20230531,1121,21.50,20240408,0.01,N,011300,500,352 억,,418784,N,N,3,N,00,N
|
|
20240425,140259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1337,-3,5,-0.22,590411800,439124,94.40,1338,1368,1330,1742,938,1340,1344.52,0.59,0,36402,1386,1363,1319,1296,1252,1374,1307,353,402,500,910,1,1,70551785,943,-2.04,3.33,12,0.62,-657.00,402.00,2900,20230531,-53.90,1121,20240408,19.27,1716,-22.09,20240115,1121,19.27,20240408,2900,-53.90,20230531,1121,19.27,20240408,0.01,N,011300,500,352 억,,418784,N,N,3,N,00,N
|
|
20240425,130300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1349,9,2,0.67,496409410,368884,79.30,1338,1368,1330,1742,938,1340,1345.71,0.59,0,59237,1386,1363,1319,1296,1252,1374,1307,353,402,500,910,1,1,70551785,952,-2.05,3.36,12,0.52,-657.00,402.00,2900,20230531,-53.48,1121,20240408,20.34,1716,-21.39,20240115,1121,20.34,20240408,2900,-53.48,20230531,1121,20.34,20240408,0.01,N,011300,500,352 억,,418784,N,N,3,N,00,N
|
|
20240425,120258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1341,1,2,0.07,422491540,314002,67.50,1338,1368,1330,1742,938,1340,1345.51,0.59,0,35196,1386,1363,1319,1296,1252,1374,1307,353,402,500,910,1,1,70551785,946,-2.04,3.34,12,0.45,-657.00,402.00,2900,20230531,-53.76,1121,20240408,19.63,1716,-21.85,20240115,1121,19.63,20240408,2900,-53.76,20230531,1121,19.63,20240408,0.01,N,011300,500,352 억,,418784,N,N,3,N,00,N
|
|
20240425,110259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1350,10,2,0.75,333479006,247995,53.31,1338,1368,1330,1742,938,1340,1344.70,0.59,0,36076,1386,1363,1319,1296,1252,1374,1307,353,402,500,910,1,1,70551785,952,-2.05,3.36,12,0.35,-657.00,402.00,2900,20230531,-53.45,1121,20240408,20.43,1716,-21.33,20240115,1121,20.43,20240408,2900,-53.45,20230531,1121,20.43,20240408,0.01,N,011300,500,352 억,,418784,N,N,3,N,00,N
|
|
20240425,100259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1358,18,2,1.34,212289924,157683,33.90,1338,1368,1330,1742,938,1340,1346.32,0.59,0,37639,1386,1363,1319,1296,1252,1374,1307,353,402,500,910,1,1,70551785,958,-2.07,3.38,12,0.22,-657.00,402.00,2900,20230531,-53.17,1121,20240408,21.14,1716,-20.86,20240115,1121,21.14,20240408,2900,-53.17,20230531,1121,21.14,20240408,0.01,N,011300,500,352 억,,418784,N,N,3,N,00,N
|
|
20240425,090259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1335,-5,5,-0.37,2769230,2072,0.45,1338,1340,1334,1742,938,1340,1336.13,0.59,0,-638,1386,1363,1319,1296,1252,1374,1307,353,402,500,910,1,1,70551785,942,-2.03,3.32,12,0.00,-657.00,402.00,2900,20230531,-53.97,1121,20240408,19.09,1716,-22.20,20240115,1121,19.09,20240408,2900,-53.97,20230531,1121,19.09,20240408,0.01,N,011300,500,352 억,,418784,N,N,3,N,00,N
|
|
20240424,160257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1340,40,2,3.08,607595417,464048,145.28,1282,1342,1275,1690,910,1300,1309.34,0.52,0,30789,1352,1325,1300,1273,1248,1339,1287,353,390,500,880,1,1,70551785,945,-2.04,3.33,12,0.66,-657.00,402.00,2900,20230531,-53.79,1121,20240408,19.54,1716,-21.91,20240115,1121,19.54,20240408,2900,-53.79,20230531,1121,19.54,20240408,0.01,N,011300,500,352 억,,369767,N,N,3,N,00,N
|
|
20240424,150258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1337,37,2,2.85,522515054,400429,125.36,1282,1338,1275,1690,910,1300,1304.89,0.52,0,26376,1352,1325,1300,1273,1248,1339,1287,353,390,500,880,1,1,70551785,943,-2.04,3.33,12,0.57,-657.00,402.00,2900,20230531,-53.90,1121,20240408,19.27,1716,-22.09,20240115,1121,19.27,20240408,2900,-53.90,20230531,1121,19.27,20240408,0.01,N,011300,500,352 억,,369767,N,N,0,N,00,N
|
|
20240424,140258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1300,0,3,0.00,367532745,282675,88.50,1282,1316,1275,1690,910,1300,1300.20,0.52,0,-7925,1352,1325,1300,1273,1248,1339,1287,353,390,500,880,1,1,70551785,917,-1.98,3.23,12,0.40,-657.00,402.00,2900,20230531,-55.17,1121,20240408,15.97,1716,-24.24,20240115,1121,15.97,20240408,2900,-55.17,20230531,1121,15.97,20240408,0.01,N,011300,500,352 억,,369767,N,N,0,N,00,N
|
|
20240424,130302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1304,4,2,0.31,322786080,248361,77.75,1282,1316,1275,1690,910,1300,1299.66,0.52,0,-10795,1352,1325,1300,1273,1248,1339,1287,353,390,500,880,1,1,70551785,920,-1.98,3.24,12,0.35,-657.00,402.00,2900,20230531,-55.03,1121,20240408,16.32,1716,-24.01,20240115,1121,16.32,20240408,2900,-55.03,20230531,1121,16.32,20240408,0.01,N,011300,500,352 억,,369767,N,N,0,N,00,N
|
|
20240424,120259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1303,3,2,0.23,281209599,216441,67.76,1282,1316,1275,1690,910,1300,1299.24,0.52,0,-10526,1352,1325,1300,1273,1248,1339,1287,353,390,500,880,1,1,70551785,919,-1.98,3.24,12,0.31,-657.00,402.00,2900,20230531,-55.07,1121,20240408,16.24,1716,-24.07,20240115,1121,16.24,20240408,2900,-55.07,20230531,1121,16.24,20240408,0.01,N,011300,500,352 억,,369767,N,N,0,N,00,N
|
|
20240424,110258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1310,10,2,0.77,207199714,159840,50.04,1282,1313,1275,1690,910,1300,1296.29,0.52,0,-3841,1352,1325,1300,1273,1248,1339,1287,353,390,500,880,1,1,70551785,924,-1.99,3.26,12,0.23,-657.00,402.00,2900,20230531,-54.83,1121,20240408,16.86,1716,-23.66,20240115,1121,16.86,20240408,2900,-54.83,20230531,1121,16.86,20240408,0.01,N,011300,500,352 억,,369767,N,N,0,N,00,N
|
|
20240424,100257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1300,0,3,0.00,93590838,72684,22.75,1282,1309,1275,1690,910,1300,1287.64,0.52,0,-13866,1352,1325,1300,1273,1248,1339,1287,353,390,500,880,1,1,70551785,917,-1.98,3.23,12,0.10,-657.00,402.00,2900,20230531,-55.17,1121,20240408,15.97,1716,-24.24,20240115,1121,15.97,20240408,2900,-55.17,20230531,1121,15.97,20240408,0.01,N,011300,500,352 억,,369767,N,N,0,N,00,N
|
|
20240424,090258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1293,-7,5,-0.54,27990956,21752,6.81,1282,1299,1280,1690,910,1300,1286.82,0.52,0,-2899,1352,1325,1300,1273,1248,1339,1287,353,390,500,880,1,1,70551785,912,-1.97,3.22,12,0.03,-657.00,402.00,2900,20230531,-55.41,1121,20240408,15.34,1716,-24.65,20240115,1121,15.34,20240408,2900,-55.41,20230531,1121,15.34,20240408,0.01,N,011300,500,352 억,,369767,N,N,0,N,00,N
|
|
20240423,160249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1300,12,2,0.93,413780602,319343,81.87,1299,1327,1275,1674,902,1288,1295.72,0.48,0,28759,1405,1346,1311,1252,1217,1329,1235,353,386,500,870,1,1,70551785,917,-1.98,3.23,12,0.45,-657.00,402.00,2900,20230531,-55.17,1121,20240408,15.97,1716,-24.24,20240115,1121,15.97,20240408,2900,-55.17,20230531,1121,15.97,20240408,0.01,N,011300,500,352 억,,339313,N,N,0,N,00,N
|
|
20240423,150256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1300,12,2,0.93,407474393,314489,80.62,1299,1327,1275,1674,902,1288,1295.67,0.48,0,28828,1405,1346,1311,1252,1217,1329,1235,353,386,500,870,1,1,70551785,917,-1.98,3.23,12,0.45,-657.00,402.00,2900,20230531,-55.17,1121,20240408,15.97,1716,-24.24,20240115,1121,15.97,20240408,2900,-55.17,20230531,1121,15.97,20240408,0.01,N,011300,500,352 억,,339313,N,N,0,N,00,N
|
|
20240423,140258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1299,11,2,0.85,377538741,291332,74.69,1299,1327,1275,1674,902,1288,1295.91,0.48,0,24510,1405,1346,1311,1252,1217,1329,1235,353,386,500,870,1,1,70551785,916,-1.98,3.23,12,0.41,-657.00,402.00,2900,20230531,-55.21,1121,20240408,15.88,1716,-24.30,20240115,1121,15.88,20240408,2900,-55.21,20230531,1121,15.88,20240408,0.01,N,011300,500,352 억,,339313,N,N,0,N,00,N
|
|
20240423,130256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1293,5,2,0.39,336433013,259584,66.55,1299,1327,1275,1674,902,1288,1296.05,0.48,0,24642,1405,1346,1311,1252,1217,1329,1235,353,386,500,870,1,1,70551785,912,-1.97,3.22,12,0.37,-657.00,402.00,2900,20230531,-55.41,1121,20240408,15.34,1716,-24.65,20240115,1121,15.34,20240408,2900,-55.41,20230531,1121,15.34,20240408,0.01,N,011300,500,352 억,,339313,N,N,0,N,00,N
|
|
20240423,120257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1310,22,2,1.71,305526092,235764,60.44,1299,1327,1275,1674,902,1288,1295.90,0.48,0,30541,1405,1346,1311,1252,1217,1329,1235,353,386,500,870,1,1,70551785,924,-1.99,3.26,12,0.33,-657.00,402.00,2900,20230531,-54.83,1121,20240408,16.86,1716,-23.66,20240115,1121,16.86,20240408,2900,-54.83,20230531,1121,16.86,20240408,0.01,N,011300,500,352 억,,339313,N,N,0,N,00,N
|
|
20240423,110257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1304,16,2,1.24,272739745,210596,53.99,1299,1327,1275,1674,902,1288,1295.09,0.48,0,31424,1405,1346,1311,1252,1217,1329,1235,353,386,500,870,1,1,70551785,920,-1.98,3.24,12,0.30,-657.00,402.00,2900,20230531,-55.03,1121,20240408,16.32,1716,-24.01,20240115,1121,16.32,20240408,2900,-55.03,20230531,1121,16.32,20240408,0.01,N,011300,500,352 억,,339313,N,N,0,N,00,N
|
|
20240423,100258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1291,3,2,0.23,162438816,126325,32.38,1299,1300,1275,1674,902,1288,1285.88,0.48,0,8448,1405,1346,1311,1252,1217,1329,1235,353,386,500,870,1,1,70551785,911,-1.96,3.21,12,0.18,-657.00,402.00,2900,20230531,-55.48,1121,20240408,15.17,1716,-24.77,20240115,1121,15.17,20240408,2900,-55.48,20230531,1121,15.17,20240408,0.01,N,011300,500,352 억,,339313,N,N,0,N,00,N
|
|
20240423,090257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1290,2,2,0.16,2384010,1839,0.47,1299,1300,1290,1674,902,1288,1296.36,0.48,0,-111,1405,1346,1311,1252,1217,1329,1235,353,386,500,870,1,1,70551785,910,-1.96,3.21,12,0.00,-657.00,402.00,2900,20230531,-55.52,1121,20240408,15.08,1716,-24.83,20240115,1121,15.08,20240408,2900,-55.52,20230531,1121,15.08,20240408,0.01,N,011300,500,352 억,,339313,N,N,0,N,00,N
|
|
20240422,160256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1288,-21,5,-1.60,507002035,390074,34.13,1333,1370,1276,1701,917,1309,1299.76,0.60,0,-86785,1463,1385,1320,1242,1177,1353,1210,353,392,500,890,1,1,70551785,909,-1.96,3.20,12,0.55,-657.00,402.00,2900,20230531,-55.59,1121,20240408,14.90,1716,-24.94,20240115,1121,14.90,20240408,2900,-55.59,20230531,1121,14.90,20240408,0.01,N,011300,500,352 억,,426212,N,N,152,N,00,N
|
|
20240422,150256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1287,-22,5,-1.68,470060957,361340,31.61,1333,1370,1276,1701,917,1309,1300.88,0.60,0,-76145,1463,1385,1320,1242,1177,1353,1210,353,392,500,890,1,1,70551785,908,-1.96,3.20,12,0.51,-657.00,402.00,2900,20230531,-55.62,1121,20240408,14.81,1716,-25.00,20240115,1121,14.81,20240408,2900,-55.62,20230531,1121,14.81,20240408,0.01,N,011300,500,352 억,,426212,N,N,152,N,00,N
|
|
20240422,140256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1300,-9,5,-0.69,405178759,310936,27.20,1333,1370,1276,1701,917,1309,1303.09,0.60,0,-72792,1463,1385,1320,1242,1177,1353,1210,353,392,500,890,1,1,70551785,917,-1.98,3.23,12,0.44,-657.00,402.00,2900,20230531,-55.17,1121,20240408,15.97,1716,-24.24,20240115,1121,15.97,20240408,2900,-55.17,20230531,1121,15.97,20240408,0.01,N,011300,500,352 억,,426212,N,N,152,N,00,N
|
|
20240422,130255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1289,-20,5,-1.53,370887554,284435,24.88,1333,1370,1276,1701,917,1309,1303.94,0.60,0,-68495,1463,1385,1320,1242,1177,1353,1210,353,392,500,890,1,1,70551785,909,-1.96,3.21,12,0.40,-657.00,402.00,2900,20230531,-55.55,1121,20240408,14.99,1716,-24.88,20240115,1121,14.99,20240408,2900,-55.55,20230531,1121,14.99,20240408,0.01,N,011300,500,352 억,,426212,N,N,152,N,00,N
|
|
20240422,120255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1286,-23,5,-1.76,339062976,259755,22.73,1333,1370,1276,1701,917,1309,1305.32,0.60,0,-61622,1463,1385,1320,1242,1177,1353,1210,353,392,500,890,1,1,70551785,907,-1.96,3.20,12,0.37,-657.00,402.00,2900,20230531,-55.66,1121,20240408,14.72,1716,-25.06,20240115,1121,14.72,20240408,2900,-55.66,20230531,1121,14.72,20240408,0.01,N,011300,500,352 억,,426212,N,N,152,N,00,N
|
|
20240422,110255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1302,-7,5,-0.53,304091329,232583,20.35,1333,1370,1276,1701,917,1309,1307.45,0.60,0,-47263,1463,1385,1320,1242,1177,1353,1210,353,392,500,890,1,1,70551785,919,-1.98,3.24,12,0.33,-657.00,402.00,2900,20230531,-55.10,1121,20240408,16.15,1716,-24.13,20240115,1121,16.15,20240408,2900,-55.10,20230531,1121,16.15,20240408,0.01,N,011300,500,352 억,,426212,N,N,152,N,00,N
|
|
20240422,100256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1305,-4,5,-0.31,213092799,162677,14.23,1333,1370,1276,1701,917,1309,1309.91,0.60,0,-41252,1463,1385,1320,1242,1177,1353,1210,353,392,500,890,1,1,70551785,921,-1.99,3.25,12,0.23,-657.00,402.00,2900,20230531,-55.00,1121,20240408,16.41,1716,-23.95,20240115,1121,16.41,20240408,2900,-55.00,20230531,1121,16.41,20240408,0.01,N,011300,500,352 억,,426212,N,N,152,N,00,N
|
|
20240422,090255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1343,34,2,2.60,51489116,38464,3.37,1333,1370,1317,1701,917,1309,1338.70,0.60,0,-7224,1463,1385,1320,1242,1177,1353,1210,353,392,500,890,1,1,70551785,948,-2.04,3.34,12,0.05,-657.00,402.00,2900,20230531,-53.69,1121,20240408,19.80,1716,-21.74,20240115,1121,19.80,20240408,2900,-53.69,20230531,1121,19.80,20240408,0.01,N,011300,500,352 억,,426212,N,N,152,N,00,N
|
|
20240419,160246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1309,-21,5,-1.58,1547385723,1142384,219.40,1355,1398,1255,1729,931,1330,1354.56,0.67,0,-44072,1382,1356,1311,1285,1240,1369,1298,353,399,500,900,1,1,70551785,924,-1.99,3.26,12,1.62,-657.00,402.00,2900,20230531,-54.86,1121,20240408,16.77,1716,-23.72,20240115,1121,16.77,20240408,2900,-54.86,20230531,1121,16.77,20240408,0.01,N,011300,500,352 억,,470048,N,N,152,N,00,N
|
|
20240419,150247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1316,-14,5,-1.05,1507563376,1111790,213.53,1355,1398,1255,1729,931,1330,1355.98,0.67,0,-35973,1382,1356,1311,1285,1240,1369,1298,353,399,500,900,1,1,70551785,928,-2.00,3.27,12,1.58,-657.00,402.00,2900,20230531,-54.62,1121,20240408,17.40,1716,-23.31,20240115,1121,17.40,20240408,2900,-54.62,20230531,1121,17.40,20240408,0.01,N,011300,500,352 억,,470048,N,N,0,N,00,N
|
|
20240419,140245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1319,-11,5,-0.83,1406796169,1034347,198.65,1355,1398,1300,1729,931,1330,1360.08,0.67,0,-23578,1382,1356,1311,1285,1240,1369,1298,353,399,500,900,1,1,70551785,931,-2.01,3.28,12,1.47,-657.00,402.00,2900,20230531,-54.52,1121,20240408,17.66,1716,-23.14,20240115,1121,17.66,20240408,2900,-54.52,20230531,1121,17.66,20240408,0.01,N,011300,500,352 억,,470048,N,N,0,N,00,N
|
|
20240419,130247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1308,-22,5,-1.65,1314558825,964173,185.17,1355,1398,1303,1729,931,1330,1363.41,0.67,0,-19777,1382,1356,1311,1285,1240,1369,1298,353,399,500,900,1,1,70551785,923,-1.99,3.25,12,1.37,-657.00,402.00,2900,20230531,-54.90,1121,20240408,16.68,1716,-23.78,20240115,1121,16.68,20240408,2900,-54.90,20230531,1121,16.68,20240408,0.01,N,011300,500,352 억,,470048,N,N,0,N,00,N
|
|
20240419,120246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1352,22,2,1.65,1099615157,802202,154.07,1355,1398,1336,1729,931,1330,1370.75,0.67,0,16600,1382,1356,1311,1285,1240,1369,1298,353,399,500,900,1,1,70551785,954,-2.06,3.36,12,1.14,-657.00,402.00,2900,20230531,-53.38,1121,20240408,20.61,1716,-21.21,20240115,1121,20.61,20240408,2900,-53.38,20230531,1121,20.61,20240408,0.01,N,011300,500,352 억,,470048,N,N,0,N,00,N
|
|
20240419,110247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1370,40,2,3.01,903162696,657365,126.25,1355,1398,1336,1729,931,1330,1373.91,0.67,0,16308,1382,1356,1311,1285,1240,1369,1298,353,399,500,900,1,1,70551785,967,-2.09,3.41,12,0.93,-657.00,402.00,2900,20230531,-52.76,1121,20240408,22.21,1716,-20.16,20240115,1121,22.21,20240408,2900,-52.76,20230531,1121,22.21,20240408,0.01,N,011300,500,352 억,,470048,N,N,0,N,00,N
|
|
20240419,100246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1380,50,2,3.76,500443339,364675,70.04,1355,1395,1336,1729,931,1330,1372.30,0.67,0,-11905,1382,1356,1311,1285,1240,1369,1298,353,399,500,900,1,1,70551785,974,-2.10,3.43,12,0.52,-657.00,402.00,2900,20230531,-52.41,1121,20240408,23.10,1716,-19.58,20240115,1121,23.10,20240408,2900,-52.41,20230531,1121,23.10,20240408,0.01,N,011300,500,352 억,,470048,N,N,0,N,00,N
|
|
20240419,090244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1369,39,2,2.93,38291748,28302,5.44,1355,1369,1336,1729,931,1330,1352.97,0.67,0,-9149,1382,1356,1311,1285,1240,1369,1298,353,399,500,900,1,1,70551785,966,-2.08,3.41,12,0.04,-657.00,402.00,2900,20230531,-52.79,1121,20240408,22.12,1716,-20.22,20240115,1121,22.12,20240408,2900,-52.79,20230531,1121,22.12,20240408,0.01,N,011300,500,352 억,,470048,N,N,0,N,00,N
|
|
20240418,160245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1330,57,2,4.48,683447023,520682,176.10,1284,1337,1266,1654,892,1273,1312.56,0.60,0,48509,1317,1295,1259,1237,1201,1277,1219,353,381,500,860,1,1,70551785,938,-2.02,3.31,12,0.74,-657.00,402.00,2900,20230531,-54.14,1121,20240408,18.64,1716,-22.49,20240115,1121,18.64,20240408,2900,-54.14,20230531,1121,18.64,20240408,0.01,N,011300,500,352 억,,421720,N,N,0,N,00,N
|
|
20240418,150245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1305,32,2,2.51,594325475,452883,153.17,1284,1337,1266,1654,892,1273,1312.32,0.60,0,48106,1317,1295,1259,1237,1201,1277,1219,353,381,500,860,1,1,70551785,921,-1.99,3.25,12,0.64,-657.00,402.00,2900,20230531,-55.00,1121,20240408,16.41,1716,-23.95,20240115,1121,16.41,20240408,2900,-55.00,20230531,1121,16.41,20240408,0.01,N,011300,500,352 억,,421720,N,N,0,N,00,N
|
|
20240418,140246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1334,61,2,4.79,437894142,334009,112.97,1284,1334,1266,1654,892,1273,1311.02,0.60,0,27376,1317,1295,1259,1237,1201,1277,1219,353,381,500,860,1,1,70551785,941,-2.03,3.32,12,0.47,-657.00,402.00,2900,20230531,-54.00,1121,20240408,19.00,1716,-22.26,20240115,1121,19.00,20240408,2900,-54.00,20230531,1121,19.00,20240408,0.01,N,011300,500,352 억,,421720,N,N,0,N,00,N
|
|
20240418,130246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1306,33,2,2.59,357422291,273180,92.39,1284,1330,1266,1654,892,1273,1308.38,0.60,0,6689,1317,1295,1259,1237,1201,1277,1219,353,381,500,860,1,1,70551785,921,-1.99,3.25,12,0.39,-657.00,402.00,2900,20230531,-54.97,1121,20240408,16.50,1716,-23.89,20240115,1121,16.50,20240408,2900,-54.97,20230531,1121,16.50,20240408,0.01,N,011300,500,352 억,,421720,N,N,0,N,00,N
|
|
20240418,120244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1304,31,2,2.44,343695404,262648,88.83,1284,1330,1266,1654,892,1273,1308.58,0.60,0,5161,1317,1295,1259,1237,1201,1277,1219,353,381,500,860,1,1,70551785,920,-1.98,3.24,12,0.37,-657.00,402.00,2900,20230531,-55.03,1121,20240408,16.32,1716,-24.01,20240115,1121,16.32,20240408,2900,-55.03,20230531,1121,16.32,20240408,0.01,N,011300,500,352 억,,421720,N,N,0,N,00,N
|
|
20240418,110246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1317,44,2,3.46,251200876,192273,65.03,1284,1330,1266,1654,892,1273,1306.48,0.60,0,9503,1317,1295,1259,1237,1201,1277,1219,353,381,500,860,1,1,70551785,929,-2.00,3.28,12,0.27,-657.00,402.00,2900,20230531,-54.59,1121,20240408,17.48,1716,-23.25,20240115,1121,17.48,20240408,2900,-54.59,20230531,1121,17.48,20240408,0.01,N,011300,500,352 억,,421720,N,N,0,N,00,N
|
|
20240418,100245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1310,37,2,2.91,180207079,138034,46.68,1284,1330,1266,1654,892,1273,1305.53,0.60,0,15897,1317,1295,1259,1237,1201,1277,1219,353,381,500,860,1,1,70551785,924,-1.99,3.26,12,0.20,-657.00,402.00,2900,20230531,-54.83,1121,20240408,16.86,1716,-23.66,20240115,1121,16.86,20240408,2900,-54.83,20230531,1121,16.86,20240408,0.01,N,011300,500,352 억,,421720,N,N,0,N,00,N
|
|
20240418,090245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1283,10,2,0.79,2088066,1627,0.55,1284,1284,1283,1654,892,1273,1283.38,0.60,0,-792,1317,1295,1259,1237,1201,1277,1219,353,381,500,860,1,1,70551785,905,-1.95,3.19,12,0.00,-657.00,402.00,2900,20230531,-55.76,1121,20240408,14.45,1716,-25.23,20240115,1121,14.45,20240408,2900,-55.76,20230531,1121,14.45,20240408,0.01,N,011300,500,352 억,,421720,N,N,0,N,00,N
|
|
20240417,160242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1273,23,2,1.84,367493164,292918,55.28,1281,1281,1223,1625,875,1250,1254.59,0.61,0,-9892,1337,1293,1248,1204,1159,1315,1226,353,375,500,850,1,1,70551785,898,-1.94,3.17,12,0.42,-657.00,402.00,2900,20230531,-56.10,1121,20240408,13.56,1716,-25.82,20240115,1121,13.56,20240408,2900,-56.10,20230531,1121,13.56,20240408,0.01,N,011300,500,352 억,,433296,N,N,0,N,00,N
|
|
20240417,150246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1260,10,2,0.80,338812433,270237,51.00,1281,1281,1223,1625,875,1250,1253.76,0.61,0,-8895,1337,1293,1248,1204,1159,1315,1226,353,375,500,850,1,1,70551785,889,-1.92,3.13,12,0.38,-657.00,402.00,2900,20230531,-56.55,1121,20240408,12.40,1716,-26.57,20240115,1121,12.40,20240408,2900,-56.55,20230531,1121,12.40,20240408,0.01,N,011300,500,352 억,,433296,N,N,0,N,00,N
|
|
20240417,140244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1265,15,2,1.20,298021838,237696,44.86,1281,1281,1223,1625,875,1250,1253.79,0.61,0,-12554,1337,1293,1248,1204,1159,1315,1226,353,375,500,850,1,1,70551785,892,-1.93,3.15,12,0.34,-657.00,402.00,2900,20230531,-56.38,1121,20240408,12.85,1716,-26.28,20240115,1121,12.85,20240408,2900,-56.38,20230531,1121,12.85,20240408,0.01,N,011300,500,352 억,,433296,N,N,0,N,00,N
|
|
20240417,130246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1258,8,2,0.64,249720160,199388,37.63,1281,1281,1223,1625,875,1250,1252.43,0.61,0,-33009,1337,1293,1248,1204,1159,1315,1226,353,375,500,850,1,1,70551785,888,-1.91,3.13,12,0.28,-657.00,402.00,2900,20230531,-56.62,1121,20240408,12.22,1716,-26.69,20240115,1121,12.22,20240408,2900,-56.62,20230531,1121,12.22,20240408,0.01,N,011300,500,352 억,,433296,N,N,0,N,00,N
|
|
20240417,120245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1252,2,2,0.16,245780514,196252,37.04,1281,1281,1223,1625,875,1250,1252.37,0.61,0,-33998,1337,1293,1248,1204,1159,1315,1226,353,375,500,850,1,1,70551785,883,-1.91,3.11,12,0.28,-657.00,402.00,2900,20230531,-56.83,1121,20240408,11.69,1716,-27.04,20240115,1121,11.69,20240408,2900,-56.83,20230531,1121,11.69,20240408,0.01,N,011300,500,352 억,,433296,N,N,0,N,00,N
|
|
20240417,110246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1247,-3,5,-0.24,210033692,167717,31.65,1281,1281,1223,1625,875,1250,1252.31,0.61,0,-36844,1337,1293,1248,1204,1159,1315,1226,353,375,500,850,1,1,70551785,880,-1.90,3.10,12,0.24,-657.00,402.00,2900,20230531,-57.00,1121,20240408,11.24,1716,-27.33,20240115,1121,11.24,20240408,2900,-57.00,20230531,1121,11.24,20240408,0.01,N,011300,500,352 억,,433296,N,N,0,N,00,N
|
|
20240417,100244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1266,16,2,1.28,137248232,109949,20.75,1281,1281,1223,1625,875,1250,1248.29,0.61,0,-39597,1337,1293,1248,1204,1159,1315,1226,353,375,500,850,1,1,70551785,893,-1.93,3.15,12,0.16,-657.00,402.00,2900,20230531,-56.34,1121,20240408,12.93,1716,-26.22,20240115,1121,12.93,20240408,2900,-56.34,20230531,1121,12.93,20240408,0.01,N,011300,500,352 억,,433296,N,N,0,N,00,N
|
|
20240417,090245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1270,20,2,1.60,8099039,6357,1.20,1281,1281,1250,1625,875,1250,1274.03,0.61,0,-1736,1337,1293,1248,1204,1159,1315,1226,353,375,500,850,1,1,70551785,896,-1.93,3.16,12,0.01,-657.00,402.00,2900,20230531,-56.21,1121,20240408,13.29,1716,-25.99,20240115,1121,13.29,20240408,2900,-56.21,20230531,1121,13.29,20240408,0.01,N,011300,500,352 억,,433296,N,N,0,N,00,N
|
|
20240416,160246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1250,35,2,2.88,664297520,529832,158.52,1215,1292,1203,1579,851,1215,1253.79,0.42,0,141412,1295,1254,1229,1188,1163,1242,1176,353,364,500,820,1,1,70551785,882,-1.90,3.11,12,0.75,-657.00,402.00,2900,20230531,-56.90,1121,20240408,11.51,1716,-27.16,20240115,1121,11.51,20240408,2900,-56.90,20230531,1121,11.51,20240408,0.01,N,011300,500,352 억,,296213,N,N,0,N,00,N
|
|
20240416,150244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1245,30,2,2.47,642458290,512338,153.28,1215,1292,1203,1579,851,1215,1253.97,0.42,0,142563,1295,1254,1229,1188,1163,1242,1176,353,364,500,820,1,1,70551785,878,-1.89,3.10,12,0.73,-657.00,402.00,2900,20230531,-57.07,1121,20240408,11.06,1716,-27.45,20240115,1121,11.06,20240408,2900,-57.07,20230531,1121,11.06,20240408,0.01,N,011300,500,352 억,,296213,N,N,0,N,00,N
|
|
20240416,140243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1251,36,2,2.96,607147295,483986,144.80,1215,1292,1203,1579,851,1215,1254.47,0.42,0,136678,1295,1254,1229,1188,1163,1242,1176,353,364,500,820,1,1,70551785,883,-1.90,3.11,12,0.69,-657.00,402.00,2900,20230531,-56.86,1121,20240408,11.60,1716,-27.10,20240115,1121,11.60,20240408,2900,-56.86,20230531,1121,11.60,20240408,0.01,N,011300,500,352 억,,296213,N,N,0,N,00,N
|
|
20240416,130244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1277,62,2,5.10,508351594,405265,121.25,1215,1292,1203,1579,851,1215,1254.37,0.42,0,123313,1295,1254,1229,1188,1163,1242,1176,353,364,500,820,1,1,70551785,901,-1.94,3.18,12,0.57,-657.00,402.00,2900,20230531,-55.97,1121,20240408,13.92,1716,-25.58,20240115,1121,13.92,20240408,2900,-55.97,20230531,1121,13.92,20240408,0.01,N,011300,500,352 억,,296213,N,N,0,N,00,N
|
|
20240416,120246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1266,51,2,4.20,305526277,246574,73.77,1215,1280,1203,1579,851,1215,1239.09,0.42,0,71492,1295,1254,1229,1188,1163,1242,1176,353,364,500,820,1,1,70551785,893,-1.93,3.15,12,0.35,-657.00,402.00,2900,20230531,-56.34,1121,20240408,12.93,1716,-26.22,20240115,1121,12.93,20240408,2900,-56.34,20230531,1121,12.93,20240408,0.01,N,011300,500,352 억,,296213,N,N,0,N,00,N
|
|
20240416,110245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1238,23,2,1.89,172623050,141092,42.21,1215,1250,1203,1579,851,1215,1223.48,0.42,0,14943,1295,1254,1229,1188,1163,1242,1176,353,364,500,820,1,1,70551785,873,-1.88,3.08,12,0.20,-657.00,402.00,2900,20230531,-57.31,1121,20240408,10.44,1716,-27.86,20240115,1121,10.44,20240408,2900,-57.31,20230531,1121,10.44,20240408,0.01,N,011300,500,352 억,,296213,N,N,0,N,00,N
|
|
20240416,100243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1227,12,2,0.99,104659951,85822,25.68,1215,1250,1203,1579,851,1215,1219.50,0.42,0,3370,1295,1254,1229,1188,1163,1242,1176,353,364,500,820,1,1,70551785,866,-1.87,3.05,12,0.12,-657.00,402.00,2900,20230531,-57.69,1121,20240408,9.46,1716,-28.50,20240115,1121,9.46,20240408,2900,-57.69,20230531,1121,9.46,20240408,0.01,N,011300,500,352 억,,296213,N,N,0,N,00,N
|
|
20240416,090241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1204,-11,5,-0.91,9424114,7788,2.33,1215,1215,1204,1579,851,1215,1210.08,0.42,0,-4108,1295,1254,1229,1188,1163,1242,1176,353,364,500,820,1,1,70551785,849,-1.83,3.00,12,0.01,-657.00,402.00,2900,20230531,-58.48,1121,20240408,7.40,1716,-29.84,20240115,1121,7.40,20240408,2900,-58.48,20230531,1121,7.40,20240408,0.01,N,011300,500,352 억,,296213,N,N,0,N,00,N
|
|
20240415,160241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1215,-41,5,-3.26,412419814,334133,71.01,1239,1270,1204,1632,880,1256,1234.30,0.54,0,-92413,1364,1310,1273,1219,1182,1337,1246,353,376,500,850,1,1,70551785,857,-1.85,3.02,12,0.47,-657.00,402.00,2900,20230531,-58.10,1121,20240408,8.39,1716,-29.20,20240115,1121,8.39,20240408,2900,-58.10,20230531,1121,8.39,20240408,0.01,N,011300,500,352 억,,383407,N,N,7,N,00,N
|
|
20240415,150242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1204,-52,5,-4.14,394971202,319729,67.95,1239,1270,1204,1632,880,1256,1235.33,0.54,0,-85875,1364,1310,1273,1219,1182,1337,1246,353,376,500,850,1,1,70551785,849,-1.83,3.00,12,0.45,-657.00,402.00,2900,20230531,-58.48,1121,20240408,7.40,1716,-29.84,20240115,1121,7.40,20240408,2900,-58.48,20230531,1121,7.40,20240408,0.01,N,011300,500,352 억,,383407,N,N,7,N,00,N
|
|
20240415,140241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1218,-38,5,-3.03,314883055,253719,53.92,1239,1270,1218,1632,880,1256,1241.07,0.54,0,-58757,1364,1310,1273,1219,1182,1337,1246,353,376,500,850,1,1,70551785,859,-1.85,3.03,12,0.36,-657.00,402.00,2900,20230531,-58.00,1121,20240408,8.65,1716,-29.02,20240115,1121,8.65,20240408,2900,-58.00,20230531,1121,8.65,20240408,0.01,N,011300,500,352 억,,383407,N,N,7,N,00,N
|
|
20240415,130241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1233,-23,5,-1.83,292551820,235446,50.04,1239,1270,1218,1632,880,1256,1242.54,0.54,0,-53027,1364,1310,1273,1219,1182,1337,1246,353,376,500,850,1,1,70551785,870,-1.88,3.07,12,0.33,-657.00,402.00,2900,20230531,-57.48,1121,20240408,9.99,1716,-28.15,20240115,1121,9.99,20240408,2900,-57.48,20230531,1121,9.99,20240408,0.01,N,011300,500,352 억,,383407,N,N,7,N,00,N
|
|
20240415,120242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1243,-13,5,-1.04,263626475,211855,45.02,1239,1270,1218,1632,880,1256,1244.37,0.54,0,-48657,1364,1310,1273,1219,1182,1337,1246,353,376,500,850,1,1,70551785,877,-1.89,3.09,12,0.30,-657.00,402.00,2900,20230531,-57.14,1121,20240408,10.88,1716,-27.56,20240115,1121,10.88,20240408,2900,-57.14,20230531,1121,10.88,20240408,0.01,N,011300,500,352 억,,383407,N,N,7,N,00,N
|
|
20240415,110243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1239,-17,5,-1.35,210353855,168889,35.89,1239,1270,1218,1632,880,1256,1245.52,0.54,0,-35134,1364,1310,1273,1219,1182,1337,1246,353,376,500,850,1,1,70551785,874,-1.89,3.08,12,0.24,-657.00,402.00,2900,20230531,-57.28,1121,20240408,10.53,1716,-27.80,20240115,1121,10.53,20240408,2900,-57.28,20230531,1121,10.53,20240408,0.01,N,011300,500,352 억,,383407,N,N,7,N,00,N
|
|
20240415,100242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1238,-18,5,-1.43,190653855,152923,32.50,1239,1270,1218,1632,880,1256,1246.73,0.54,0,-27884,1364,1310,1273,1219,1182,1337,1246,353,376,500,850,1,1,70551785,873,-1.88,3.08,12,0.22,-657.00,402.00,2900,20230531,-57.31,1121,20240408,10.44,1716,-27.86,20240115,1121,10.44,20240408,2900,-57.31,20230531,1121,10.44,20240408,0.01,N,011300,500,352 억,,383407,N,N,7,N,00,N
|
|
20240415,090242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1236,-20,5,-1.59,50239078,40176,8.54,1239,1253,1236,1632,880,1256,1250.47,0.54,0,-35709,1364,1310,1273,1219,1182,1337,1246,353,376,500,850,1,1,70551785,872,-1.88,3.07,12,0.06,-657.00,402.00,2900,20230531,-57.38,1121,20240408,10.26,1716,-27.97,20240115,1121,10.26,20240408,2900,-57.38,20230531,1121,10.26,20240408,0.01,N,011300,500,352 억,,383407,N,N,7,N,00,N
|
|
20240412,160241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1256,7,2,0.56,603776149,470466,103.65,1249,1327,1236,1623,875,1249,1283.42,0.57,0,-11505,1315,1281,1221,1187,1127,1299,1205,353,374,500,840,1,1,70551785,886,-1.91,3.12,12,0.67,-657.00,402.00,2900,20230531,-56.69,1121,20240408,12.04,1716,-26.81,20240115,1121,12.04,20240408,2900,-56.69,20230531,1121,12.04,20240408,0.01,N,011300,500,352 억,,404504,N,N,7,N,00,N
|
|
20240412,150241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1243,-6,5,-0.48,567361274,441409,97.24,1249,1327,1236,1623,875,1249,1285.34,0.57,0,2385,1315,1281,1221,1187,1127,1299,1205,353,374,500,840,1,1,70551785,877,-1.89,3.09,12,0.63,-657.00,402.00,2900,20230531,-57.14,1121,20240408,10.88,1716,-27.56,20240115,1121,10.88,20240408,2900,-57.14,20230531,1121,10.88,20240408,0.01,N,011300,500,352 억,,404504,N,N,1,N,00,N
|
|
20240412,140242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1276,27,2,2.16,483851022,374992,82.61,1249,1327,1236,1623,875,1249,1290.30,0.57,0,27379,1315,1281,1221,1187,1127,1299,1205,353,374,500,840,1,1,70551785,900,-1.94,3.17,12,0.53,-657.00,402.00,2900,20230531,-56.00,1121,20240408,13.83,1716,-25.64,20240115,1121,13.83,20240408,2900,-56.00,20230531,1121,13.83,20240408,0.01,N,011300,500,352 억,,404504,N,N,1,N,00,N
|
|
20240412,130240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1278,29,2,2.32,459112257,355636,78.35,1249,1327,1236,1623,875,1249,1290.96,0.57,0,24535,1315,1281,1221,1187,1127,1299,1205,353,374,500,840,1,1,70551785,902,-1.95,3.18,12,0.50,-657.00,402.00,2900,20230531,-55.93,1121,20240408,14.01,1716,-25.52,20240115,1121,14.01,20240408,2900,-55.93,20230531,1121,14.01,20240408,0.01,N,011300,500,352 억,,404504,N,N,1,N,00,N
|
|
20240412,120242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1289,40,2,3.20,431632571,334183,73.62,1249,1327,1236,1623,875,1249,1291.61,0.57,0,28285,1315,1281,1221,1187,1127,1299,1205,353,374,500,840,1,1,70551785,909,-1.96,3.21,12,0.47,-657.00,402.00,2900,20230531,-55.55,1121,20240408,14.99,1716,-24.88,20240115,1121,14.99,20240408,2900,-55.55,20230531,1121,14.99,20240408,0.01,N,011300,500,352 억,,404504,N,N,1,N,00,N
|
|
20240412,110239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1298,49,2,3.92,369387497,286219,63.06,1249,1327,1236,1623,875,1249,1290.58,0.57,0,30044,1315,1281,1221,1187,1127,1299,1205,353,374,500,840,1,1,70551785,916,-1.98,3.23,12,0.41,-657.00,402.00,2900,20230531,-55.24,1121,20240408,15.79,1716,-24.36,20240115,1121,15.79,20240408,2900,-55.24,20230531,1121,15.79,20240408,0.01,N,011300,500,352 억,,404504,N,N,1,N,00,N
|
|
20240412,100240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1289,40,2,3.20,284954862,220467,48.57,1249,1327,1236,1623,875,1249,1292.51,0.57,0,31615,1315,1281,1221,1187,1127,1299,1205,353,374,500,840,1,1,70551785,909,-1.96,3.21,12,0.31,-657.00,402.00,2900,20230531,-55.55,1121,20240408,14.99,1716,-24.88,20240115,1121,14.99,20240408,2900,-55.55,20230531,1121,14.99,20240408,0.01,N,011300,500,352 억,,404504,N,N,1,N,00,N
|
|
20240412,090241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1249,0,3,0.00,4037418,3231,0.71,1249,1250,1249,1623,875,1249,1249.59,0.57,0,-1515,1315,1281,1221,1187,1127,1299,1205,353,374,500,840,1,1,70551785,881,-1.90,3.11,12,0.00,-657.00,402.00,2900,20230531,-56.93,1121,20240408,11.42,1716,-27.21,20240115,1121,11.42,20240408,2900,-56.93,20230531,1121,11.42,20240408,0.01,N,011300,500,352 억,,404504,N,N,1,N,00,N
|
|
20240411,160238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1249,70,2,5.94,551490800,453594,188.27,1179,1255,1161,1532,826,1179,1215.82,0.36,0,153708,1209,1193,1184,1168,1159,1189,1164,353,353,500,800,1,1,70551785,881,-1.90,3.11,12,0.64,-657.00,402.00,2900,20230531,-56.93,1121,20240408,11.42,1716,-27.21,20240115,1121,11.42,20240408,2900,-56.93,20230531,1121,11.42,20240408,0.01,N,011300,500,352 억,,252627,N,N,1,N,00,N
|
|
20240411,150243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1230,51,2,4.33,445572581,368430,152.92,1179,1252,1161,1532,826,1179,1209.38,0.36,0,100994,1209,1193,1184,1168,1159,1189,1164,353,353,500,800,1,1,70551785,868,-1.87,3.06,12,0.52,-657.00,402.00,2900,20230531,-57.59,1121,20240408,9.72,1716,-28.32,20240115,1121,9.72,20240408,2900,-57.59,20230531,1121,9.72,20240408,0.01,N,011300,500,352 억,,252627,N,N,71,N,00,N
|
|
20240411,140245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1240,61,2,5.17,390024609,323189,134.14,1179,1252,1161,1532,826,1179,1206.80,0.36,0,87665,1209,1193,1184,1168,1159,1189,1164,353,353,500,800,1,1,70551785,875,-1.89,3.08,12,0.46,-657.00,402.00,2900,20230531,-57.24,1121,20240408,10.62,1716,-27.74,20240115,1121,10.62,20240408,2900,-57.24,20230531,1121,10.62,20240408,0.01,N,011300,500,352 억,,252627,N,N,71,N,00,N
|
|
20240411,130237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1184,5,2,0.42,172859945,145906,60.56,1179,1211,1161,1532,826,1179,1184.74,0.36,0,-1242,1209,1193,1184,1168,1159,1189,1164,353,353,500,800,1,1,70551785,835,-1.80,2.95,12,0.21,-657.00,402.00,2900,20230531,-59.17,1121,20240408,5.62,1716,-31.00,20240115,1121,5.62,20240408,2900,-59.17,20230531,1121,5.62,20240408,0.01,N,011300,500,352 억,,252627,N,N,71,N,00,N
|
|
20240411,120240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1177,-2,5,-0.17,142923226,120484,50.01,1179,1211,1161,1532,826,1179,1186.24,0.36,0,-1567,1209,1193,1184,1168,1159,1189,1164,353,353,500,800,1,1,70551785,830,-1.79,2.93,12,0.17,-657.00,402.00,2900,20230531,-59.41,1121,20240408,5.00,1716,-31.41,20240115,1121,5.00,20240408,2900,-59.41,20230531,1121,5.00,20240408,0.01,N,011300,500,352 억,,252627,N,N,71,N,00,N
|
|
20240411,110239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1184,5,2,0.42,112323891,94469,39.21,1179,1211,1161,1532,826,1179,1189.00,0.36,0,-1724,1209,1193,1184,1168,1159,1189,1164,353,353,500,800,1,1,70551785,835,-1.80,2.95,12,0.13,-657.00,402.00,2900,20230531,-59.17,1121,20240408,5.62,1716,-31.00,20240115,1121,5.62,20240408,2900,-59.17,20230531,1121,5.62,20240408,0.01,N,011300,500,352 억,,252627,N,N,71,N,00,N
|
|
20240411,100241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1190,11,2,0.93,41830703,35442,14.71,1179,1190,1161,1532,826,1179,1180.26,0.36,0,-8082,1209,1193,1184,1168,1159,1189,1164,353,353,500,800,1,1,70551785,840,-1.81,2.96,12,0.05,-657.00,402.00,2900,20230531,-58.97,1121,20240408,6.16,1716,-30.65,20240115,1121,6.16,20240408,2900,-58.97,20230531,1121,6.16,20240408,0.01,N,011300,500,352 억,,252627,N,N,71,N,00,N
|
|
20240411,090240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1179,0,3,0.00,61308,52,0.02,1179,1179,1179,1532,826,1179,1179.00,0.36,0,-7,1209,1193,1184,1168,1159,1189,1164,353,353,500,800,1,1,70551785,832,-1.79,2.93,12,0.00,-657.00,402.00,2900,20230531,-59.34,1121,20240408,5.17,1716,-31.29,20240115,1121,5.17,20240408,2900,-59.34,20230531,1121,5.17,20240408,0.01,N,011300,500,352 억,,252627,N,N,71,N,00,N
|
|
20240409,160236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1179,-21,5,-1.75,284620613,239858,88.53,1190,1200,1175,1560,840,1200,1186.62,0.36,0,-1210,1280,1239,1180,1139,1080,1210,1110,353,360,500,810,1,1,70551785,832,-1.79,2.93,12,0.34,-657.00,402.00,2900,20230531,-59.34,1121,20240408,5.17,1716,-31.29,20240115,1121,5.17,20240408,2900,-59.34,20230531,1121,5.17,20240408,0.02,N,011300,500,352 억,,254699,N,N,71,N,00,N
|
|
20240409,150237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1182,-18,5,-1.50,255465433,215126,79.40,1190,1200,1175,1560,840,1200,1187.52,0.36,0,5024,1280,1239,1180,1139,1080,1210,1110,353,360,500,810,1,1,70551785,834,-1.80,2.94,12,0.30,-657.00,402.00,2900,20230531,-59.24,1121,20240408,5.44,1716,-31.12,20240115,1121,5.44,20240408,2900,-59.24,20230531,1121,5.44,20240408,0.02,N,011300,500,352 억,,254699,N,N,0,N,00,N
|
|
20240409,140240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1182,-18,5,-1.50,244830719,206134,76.08,1190,1200,1175,1560,840,1200,1187.73,0.36,0,7778,1280,1239,1180,1139,1080,1210,1110,353,360,500,810,1,1,70551785,834,-1.80,2.94,12,0.29,-657.00,402.00,2900,20230531,-59.24,1121,20240408,5.44,1716,-31.12,20240115,1121,5.44,20240408,2900,-59.24,20230531,1121,5.44,20240408,0.02,N,011300,500,352 억,,254699,N,N,0,N,00,N
|
|
20240409,130237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1182,-18,5,-1.50,224265618,188691,69.65,1190,1200,1175,1560,840,1200,1188.53,0.36,0,8856,1280,1239,1180,1139,1080,1210,1110,353,360,500,810,1,1,70551785,834,-1.80,2.94,12,0.27,-657.00,402.00,2900,20230531,-59.24,1121,20240408,5.44,1716,-31.12,20240115,1121,5.44,20240408,2900,-59.24,20230531,1121,5.44,20240408,0.02,N,011300,500,352 억,,254699,N,N,0,N,00,N
|
|
20240409,120238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1190,-10,5,-0.83,214659065,180611,66.66,1190,1200,1175,1560,840,1200,1188.52,0.36,0,7629,1280,1239,1180,1139,1080,1210,1110,353,360,500,810,1,1,70551785,840,-1.81,2.96,12,0.26,-657.00,402.00,2900,20230531,-58.97,1121,20240408,6.16,1716,-30.65,20240115,1121,6.16,20240408,2900,-58.97,20230531,1121,6.16,20240408,0.02,N,011300,500,352 억,,254699,N,N,0,N,00,N
|
|
20240409,110239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1184,-16,5,-1.33,170826756,143533,52.98,1190,1200,1175,1560,840,1200,1190.16,0.36,0,-1311,1280,1239,1180,1139,1080,1210,1110,353,360,500,810,1,1,70551785,835,-1.80,2.95,12,0.20,-657.00,402.00,2900,20230531,-59.17,1121,20240408,5.62,1716,-31.00,20240115,1121,5.62,20240408,2900,-59.17,20230531,1121,5.62,20240408,0.02,N,011300,500,352 억,,254699,N,N,0,N,00,N
|
|
20240409,100236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1196,-4,5,-0.33,23620305,19817,7.31,1190,1200,1181,1560,840,1200,1191.92,0.36,0,1196,1280,1239,1180,1139,1080,1210,1110,353,360,500,810,1,1,70551785,844,-1.82,2.98,12,0.03,-657.00,402.00,2900,20230531,-58.76,1121,20240408,6.69,1716,-30.30,20240115,1121,6.69,20240408,2900,-58.76,20230531,1121,6.69,20240408,0.02,N,011300,500,352 억,,254699,N,N,0,N,00,N
|
|
20240409,090240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1182,-18,5,-1.50,298470,251,0.09,1190,1190,1181,1560,840,1200,1189.12,0.36,0,25,1280,1239,1180,1139,1080,1210,1110,353,360,500,810,1,1,70551785,834,-1.80,2.94,12,0.00,-657.00,402.00,2900,20230531,-59.24,1121,20240408,5.44,1716,-31.12,20240115,1121,5.44,20240408,2900,-59.24,20230531,1121,5.44,20240408,0.02,N,011300,500,352 억,,254699,N,N,0,N,00,N
|
|
20240408,160237,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1200,-2,5,-0.17,318961261,269965,159.05,1221,1221,1121,1562,842,1202,1181.43,0.39,0,-20520,1237,1219,1206,1188,1175,1213,1182,353,360,500,810,1,1,70551785,847,-1.83,2.99,12,0.38,-657.00,402.00,2900,20230531,-58.62,1121,20240408,7.05,1716,-30.07,20240115,1121,7.05,20240408,2900,-58.62,20230531,1121,7.05,20240408,0.02,N,011300,500,352 억,,275218,N,N,249,N,00,N
|
|
20240408,150238,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1202,0,3,0.00,303339029,256940,151.38,1221,1221,1121,1562,842,1202,1180.58,0.39,0,-16074,1237,1219,1206,1188,1175,1213,1182,353,360,500,810,1,1,70551785,848,-1.83,2.99,12,0.36,-657.00,402.00,2900,20230531,-58.55,1121,20240408,7.23,1716,-29.95,20240115,1121,7.23,20240408,2900,-58.55,20230531,1121,7.23,20240408,0.02,N,011300,500,352 억,,275218,N,N,249,N,00,N
|
|
20240408,140238,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1187,-15,5,-1.25,267303981,226677,133.55,1221,1221,1121,1562,842,1202,1179.23,0.39,0,-14332,1237,1219,1206,1188,1175,1213,1182,353,360,500,810,1,1,70551785,837,-1.81,2.95,12,0.32,-657.00,402.00,2900,20230531,-59.07,1121,20240408,5.89,1716,-30.83,20240115,1121,5.89,20240408,2900,-59.07,20230531,1121,5.89,20240408,0.02,N,011300,500,352 억,,275218,N,N,249,N,00,N
|
|
20240408,130237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1194,-8,5,-0.67,147330129,124543,73.37,1221,1221,1166,1562,842,1202,1182.97,0.39,0,-15286,1237,1219,1206,1188,1175,1213,1182,353,360,500,810,1,1,70551785,842,-1.82,2.97,12,0.18,-657.00,402.00,2900,20230531,-58.83,1146,20240319,4.19,1716,-30.42,20240115,1146,4.19,20240319,2900,-58.83,20230531,1146,4.19,20240319,0.02,N,011300,500,352 억,,275218,N,N,249,N,00,N
|
|
20240408,120237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1205,3,2,0.25,145401223,122926,72.42,1221,1221,1166,1562,842,1202,1182.84,0.39,0,-14936,1237,1219,1206,1188,1175,1213,1182,353,360,500,810,1,1,70551785,850,-1.83,3.00,12,0.17,-657.00,402.00,2900,20230531,-58.45,1146,20240319,5.15,1716,-29.78,20240115,1146,5.15,20240319,2900,-58.45,20230531,1146,5.15,20240319,0.02,N,011300,500,352 억,,275218,N,N,249,N,00,N
|
|
20240408,110239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1172,-30,5,-2.50,132059432,111728,65.82,1221,1221,1166,1562,842,1202,1181.97,0.39,0,-13184,1237,1219,1206,1188,1175,1213,1182,353,360,500,810,1,1,70551785,827,-1.78,2.92,12,0.16,-657.00,402.00,2900,20230531,-59.59,1146,20240319,2.27,1716,-31.70,20240115,1146,2.27,20240319,2900,-59.59,20230531,1146,2.27,20240319,0.02,N,011300,500,352 억,,275218,N,N,249,N,00,N
|
|
20240408,100235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1191,-11,5,-0.92,64797487,54671,32.21,1221,1221,1178,1562,842,1202,1185.23,0.39,0,-7361,1237,1219,1206,1188,1175,1213,1182,353,360,500,810,1,1,70551785,840,-1.81,2.96,12,0.08,-657.00,402.00,2900,20230531,-58.93,1146,20240319,3.93,1716,-30.59,20240115,1146,3.93,20240319,2900,-58.93,20230531,1146,3.93,20240319,0.02,N,011300,500,352 억,,275218,N,N,249,N,00,N
|
|
20240408,090238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1195,-7,5,-0.58,3824076,3185,1.88,1221,1221,1195,1562,842,1202,1200.65,0.39,0,-1378,1237,1219,1206,1188,1175,1213,1182,353,360,500,810,1,1,70551785,843,-1.82,2.97,12,0.00,-657.00,402.00,2900,20230531,-58.79,1146,20240319,4.28,1716,-30.36,20240115,1146,4.28,20240319,2900,-58.79,20230531,1146,4.28,20240319,0.02,N,011300,500,352 억,,275218,N,N,249,N,00,N
|
|
20240405,160237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1202,-9,5,-0.74,204018257,169736,93.97,1211,1224,1193,1574,848,1211,1201.97,0.40,0,-3882,1257,1233,1213,1189,1169,1246,1202,353,363,500,820,1,1,70551785,848,-1.83,2.99,12,0.24,-657.00,402.00,2900,20230531,-58.55,1146,20240319,4.89,1716,-29.95,20240115,1146,4.89,20240319,2900,-58.55,20230531,1146,4.89,20240319,0.02,N,011300,500,352 억,,281100,N,N,249,N,00,N
|
|
20240405,150236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1204,-7,5,-0.58,177782102,147836,81.84,1211,1224,1195,1574,848,1211,1202.56,0.40,0,-2293,1257,1233,1213,1189,1169,1246,1202,353,363,500,820,1,1,70551785,849,-1.83,3.00,12,0.21,-657.00,402.00,2900,20230531,-58.48,1146,20240319,5.06,1716,-29.84,20240115,1146,5.06,20240319,2900,-58.48,20230531,1146,5.06,20240319,0.02,N,011300,500,352 억,,281100,N,N,10,N,00,N
|
|
20240405,140237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1205,-6,5,-0.50,159768282,132831,73.53,1211,1224,1195,1574,848,1211,1202.79,0.40,0,-4382,1257,1233,1213,1189,1169,1246,1202,353,363,500,820,1,1,70551785,850,-1.83,3.00,12,0.19,-657.00,402.00,2900,20230531,-58.45,1146,20240319,5.15,1716,-29.78,20240115,1146,5.15,20240319,2900,-58.45,20230531,1146,5.15,20240319,0.02,N,011300,500,352 억,,281100,N,N,10,N,00,N
|
|
20240405,130235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1206,-5,5,-0.41,115378961,95818,53.04,1211,1224,1200,1574,848,1211,1204.15,0.40,0,-5979,1257,1233,1213,1189,1169,1246,1202,353,363,500,820,1,1,70551785,851,-1.84,3.00,12,0.14,-657.00,402.00,2900,20230531,-58.41,1146,20240319,5.24,1716,-29.72,20240115,1146,5.24,20240319,2900,-58.41,20230531,1146,5.24,20240319,0.02,N,011300,500,352 억,,281100,N,N,10,N,00,N
|
|
20240405,120236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1210,-1,5,-0.08,85784893,71213,39.42,1211,1224,1200,1574,848,1211,1204.62,0.40,0,-72,1257,1233,1213,1189,1169,1246,1202,353,363,500,820,1,1,70551785,854,-1.84,3.01,12,0.10,-657.00,402.00,2900,20230531,-58.28,1146,20240319,5.58,1716,-29.49,20240115,1146,5.58,20240319,2900,-58.28,20230531,1146,5.58,20240319,0.02,N,011300,500,352 억,,281100,N,N,10,N,00,N
|
|
20240405,110237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1210,-1,5,-0.08,81258719,67465,37.35,1211,1224,1200,1574,848,1211,1204.46,0.40,0,370,1257,1233,1213,1189,1169,1246,1202,353,363,500,820,1,1,70551785,854,-1.84,3.01,12,0.10,-657.00,402.00,2900,20230531,-58.28,1146,20240319,5.58,1716,-29.49,20240115,1146,5.58,20240319,2900,-58.28,20230531,1146,5.58,20240319,0.02,N,011300,500,352 억,,281100,N,N,10,N,00,N
|
|
20240405,100222,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1207,-4,5,-0.33,47927293,39767,22.01,1211,1224,1200,1574,848,1211,1205.20,0.40,0,1517,1257,1233,1213,1189,1169,1246,1202,353,363,500,820,1,1,70551785,852,-1.84,3.00,12,0.06,-657.00,402.00,2900,20230531,-58.38,1146,20240319,5.32,1716,-29.66,20240115,1146,5.32,20240319,2900,-58.38,20230531,1146,5.32,20240319,0.02,N,011300,500,352 억,,281100,N,N,10,N,00,N
|
|
20240405,090235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1208,-3,5,-0.25,943376,779,0.43,1211,1224,1208,1574,848,1211,1211.01,0.40,0,-120,1257,1233,1213,1189,1169,1246,1202,353,363,500,820,1,1,70551785,852,-1.84,3.00,12,0.00,-657.00,402.00,2900,20230531,-58.34,1146,20240319,5.41,1716,-29.60,20240115,1146,5.41,20240319,2900,-58.34,20230531,1146,5.41,20240319,0.02,N,011300,500,352 억,,281100,N,N,10,N,00,N
|
|
20240404,160234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1211,9,2,0.75,218274661,180631,25.89,1202,1237,1193,1562,842,1202,1208.40,0.43,0,-23547,1276,1239,1198,1161,1120,1218,1140,353,360,500,810,1,1,70551785,854,-1.84,3.01,12,0.26,-657.00,402.00,2900,20230531,-58.24,1146,20240319,5.67,1716,-29.43,20240115,1146,5.67,20240319,2900,-58.24,20230531,1146,5.67,20240319,0.04,N,011300,500,352 억,,302243,N,N,10,N,00,N
|
|
20240404,150234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1210,8,2,0.67,213710067,176861,25.35,1202,1237,1193,1562,842,1202,1208.35,0.43,0,-22324,1276,1239,1198,1161,1120,1218,1140,353,360,500,810,1,1,70551785,854,-1.84,3.01,12,0.25,-657.00,402.00,2900,20230531,-58.28,1146,20240319,5.58,1716,-29.49,20240115,1146,5.58,20240319,2900,-58.28,20230531,1146,5.58,20240319,0.04,N,011300,500,352 억,,302243,N,N,16,N,00,N
|
|
20240404,140233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1203,1,2,0.08,189800479,156981,22.50,1202,1237,1193,1562,842,1202,1209.07,0.43,0,-21560,1276,1239,1198,1161,1120,1218,1140,353,360,500,810,1,1,70551785,849,-1.83,2.99,12,0.22,-657.00,402.00,2900,20230531,-58.52,1146,20240319,4.97,1716,-29.90,20240115,1146,4.97,20240319,2900,-58.52,20230531,1146,4.97,20240319,0.04,N,011300,500,352 억,,302243,N,N,16,N,00,N
|
|
20240404,130233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1204,2,2,0.17,164316050,135766,19.46,1202,1237,1193,1562,842,1202,1210.29,0.43,0,-19758,1276,1239,1198,1161,1120,1218,1140,353,360,500,810,1,1,70551785,849,-1.83,3.00,12,0.19,-657.00,402.00,2900,20230531,-58.48,1146,20240319,5.06,1716,-29.84,20240115,1146,5.06,20240319,2900,-58.48,20230531,1146,5.06,20240319,0.04,N,011300,500,352 억,,302243,N,N,16,N,00,N
|
|
20240404,120233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1203,1,2,0.08,151480079,125045,17.92,1202,1237,1194,1562,842,1202,1211.40,0.43,0,-12372,1276,1239,1198,1161,1120,1218,1140,353,360,500,810,1,1,70551785,849,-1.83,2.99,12,0.18,-657.00,402.00,2900,20230531,-58.52,1146,20240319,4.97,1716,-29.90,20240115,1146,4.97,20240319,2900,-58.52,20230531,1146,4.97,20240319,0.04,N,011300,500,352 억,,302243,N,N,16,N,00,N
|
|
20240404,110233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1204,2,2,0.17,128288811,105710,15.15,1202,1237,1195,1562,842,1202,1213.59,0.43,0,3163,1276,1239,1198,1161,1120,1218,1140,353,360,500,810,1,1,70551785,849,-1.83,3.00,12,0.15,-657.00,402.00,2900,20230531,-58.48,1146,20240319,5.06,1716,-29.84,20240115,1146,5.06,20240319,2900,-58.48,20230531,1146,5.06,20240319,0.04,N,011300,500,352 억,,302243,N,N,16,N,00,N
|
|
20240404,100233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1219,17,2,1.41,94500224,77643,11.13,1202,1237,1195,1562,842,1202,1217.11,0.43,0,4184,1276,1239,1198,1161,1120,1218,1140,353,360,500,810,1,1,70551785,860,-1.86,3.03,12,0.11,-657.00,402.00,2900,20230531,-57.97,1146,20240319,6.37,1716,-28.96,20240115,1146,6.37,20240319,2900,-57.97,20230531,1146,6.37,20240319,0.04,N,011300,500,352 억,,302243,N,N,16,N,00,N
|
|
20240404,090234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1195,-7,5,-0.58,7009686,5862,0.84,1202,1202,1195,1562,842,1202,1195.78,0.43,0,-159,1276,1239,1198,1161,1120,1218,1140,353,360,500,810,1,1,70551785,843,-1.82,2.97,12,0.01,-657.00,402.00,2900,20230531,-58.79,1146,20240319,4.28,1716,-30.36,20240115,1146,4.28,20240319,2900,-58.79,20230531,1146,4.28,20240319,0.04,N,011300,500,352 억,,302243,N,N,16,N,00,N
|
|
20240403,160235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1202,-23,5,-1.88,818703471,686237,157.97,1222,1235,1157,1592,858,1225,1193.03,0.38,0,15606,1289,1257,1222,1190,1155,1273,1206,353,367,500,830,1,1,70551785,848,-1.83,2.99,12,0.97,-657.00,402.00,2900,20230531,-58.55,1146,20240319,4.89,1716,-29.95,20240115,1146,4.89,20240319,2900,-58.55,20230531,1146,4.89,20240319,0.02,N,011300,500,352 억,,268215,N,N,16,N,00,N
|
|
20240403,150233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1193,-32,5,-2.61,755271603,632982,145.71,1222,1235,1157,1592,858,1225,1193.20,0.38,0,18217,1289,1257,1222,1190,1155,1273,1206,353,367,500,830,1,1,70551785,842,-1.82,2.97,12,0.90,-657.00,402.00,2900,20230531,-58.86,1146,20240319,4.10,1716,-30.48,20240115,1146,4.10,20240319,2900,-58.86,20230531,1146,4.10,20240319,0.02,N,011300,500,352 억,,268215,N,N,109,N,00,N
|
|
20240403,140232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1209,-16,5,-1.31,584674491,489496,112.68,1222,1235,1157,1592,858,1225,1194.44,0.38,0,16650,1289,1257,1222,1190,1155,1273,1206,353,367,500,830,1,1,70551785,853,-1.84,3.01,12,0.69,-657.00,402.00,2900,20230531,-58.31,1146,20240319,5.50,1716,-29.55,20240115,1146,5.50,20240319,2900,-58.31,20230531,1146,5.50,20240319,0.02,N,011300,500,352 억,,268215,N,N,109,N,00,N
|
|
20240403,130231,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1210,-15,5,-1.22,558234747,467460,107.61,1222,1235,1157,1592,858,1225,1194.19,0.38,0,22832,1289,1257,1222,1190,1155,1273,1206,353,367,500,830,1,1,70551785,854,-1.84,3.01,12,0.66,-657.00,402.00,2900,20230531,-58.28,1146,20240319,5.58,1716,-29.49,20240115,1146,5.58,20240319,2900,-58.28,20230531,1146,5.58,20240319,0.02,N,011300,500,352 억,,268215,N,N,109,N,00,N
|
|
20240403,120233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1200,-25,5,-2.04,541450901,453504,104.40,1222,1235,1157,1592,858,1225,1193.93,0.38,0,23262,1289,1257,1222,1190,1155,1273,1206,353,367,500,830,1,1,70551785,847,-1.83,2.99,12,0.64,-657.00,402.00,2900,20230531,-58.62,1146,20240319,4.71,1716,-30.07,20240115,1146,4.71,20240319,2900,-58.62,20230531,1146,4.71,20240319,0.02,N,011300,500,352 억,,268215,N,N,109,N,00,N
|
|
20240403,110232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1204,-21,5,-1.71,476391757,399289,91.92,1222,1235,1157,1592,858,1225,1193.10,0.38,0,47175,1289,1257,1222,1190,1155,1273,1206,353,367,500,830,1,1,70551785,849,-1.83,3.00,12,0.57,-657.00,402.00,2900,20230531,-58.48,1146,20240319,5.06,1716,-29.84,20240115,1146,5.06,20240319,2900,-58.48,20230531,1146,5.06,20240319,0.02,N,011300,500,352 억,,268215,N,N,109,N,00,N
|
|
20240403,100232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1217,-8,5,-0.65,418122443,351021,80.80,1222,1235,1157,1592,858,1225,1191.16,0.38,0,39220,1289,1257,1222,1190,1155,1273,1206,353,367,500,830,1,1,70551785,859,-1.85,3.03,12,0.50,-657.00,402.00,2900,20230531,-58.03,1146,20240319,6.20,1716,-29.08,20240115,1146,6.20,20240319,2900,-58.03,20230531,1146,6.20,20240319,0.02,N,011300,500,352 억,,268215,N,N,109,N,00,N
|
|
20240403,090232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1235,10,2,0.82,11505719,9425,2.17,1222,1235,1202,1592,858,1225,1220.77,0.38,0,-526,1289,1257,1222,1190,1155,1273,1206,353,367,500,830,1,1,70551785,871,-1.88,3.07,12,0.01,-657.00,402.00,2900,20230531,-57.41,1146,20240319,7.77,1716,-28.03,20240115,1146,7.77,20240319,2900,-57.41,20230531,1146,7.77,20240319,0.02,N,011300,500,352 억,,268215,N,N,109,N,00,N
|
|
20240402,160227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1225,1,2,0.08,528178888,434395,42.63,1221,1254,1187,1591,857,1224,1215.90,0.39,0,3089,1310,1266,1233,1189,1156,1250,1173,353,367,500,830,1,1,70551785,864,-1.86,3.05,12,0.62,-657.00,402.00,2900,20230531,-57.76,1146,20240319,6.89,1716,-28.61,20240115,1146,6.89,20240319,2900,-57.76,20230531,1146,6.89,20240319,0.02,N,011300,500,352 억,,271740,N,N,109,N,00,N
|
|
20240402,150232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1218,-6,5,-0.49,515493815,424024,41.61,1221,1254,1187,1591,857,1224,1215.72,0.39,0,5301,1310,1266,1233,1189,1156,1250,1173,353,367,500,830,1,1,70551785,859,-1.85,3.03,12,0.60,-657.00,402.00,2900,20230531,-58.00,1146,20240319,6.28,1716,-29.02,20240115,1146,6.28,20240319,2900,-58.00,20230531,1146,6.28,20240319,0.02,N,011300,500,352 억,,271740,N,N,0,N,00,N
|
|
20240402,140234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1224,0,3,0.00,512126729,421270,41.34,1221,1254,1187,1591,857,1224,1215.67,0.39,0,5418,1310,1266,1233,1189,1156,1250,1173,353,367,500,830,1,1,70551785,864,-1.86,3.04,12,0.60,-657.00,402.00,2900,20230531,-57.79,1146,20240319,6.81,1716,-28.67,20240115,1146,6.81,20240319,2900,-57.79,20230531,1146,6.81,20240319,0.02,N,011300,500,352 억,,271740,N,N,0,N,00,N
|
|
20240402,130230,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1216,-8,5,-0.65,494562802,406787,39.92,1221,1254,1187,1591,857,1224,1215.78,0.39,0,-736,1310,1266,1233,1189,1156,1250,1173,353,367,500,830,1,1,70551785,858,-1.85,3.02,12,0.58,-657.00,402.00,2900,20230531,-58.07,1146,20240319,6.11,1716,-29.14,20240115,1146,6.11,20240319,2900,-58.07,20230531,1146,6.11,20240319,0.02,N,011300,500,352 억,,271740,N,N,0,N,00,N
|
|
20240402,120229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1196,-28,5,-2.29,411649160,337814,33.15,1221,1254,1187,1591,857,1224,1218.57,0.39,0,-48239,1310,1266,1233,1189,1156,1250,1173,353,367,500,830,1,1,70551785,844,-1.82,2.98,12,0.48,-657.00,402.00,2900,20230531,-58.76,1146,20240319,4.36,1716,-30.30,20240115,1146,4.36,20240319,2900,-58.76,20230531,1146,4.36,20240319,0.02,N,011300,500,352 억,,271740,N,N,0,N,00,N
|
|
20240402,110230,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1231,7,2,0.57,225793568,183282,17.99,1221,1254,1190,1591,857,1224,1231.95,0.39,0,-22755,1310,1266,1233,1189,1156,1250,1173,353,367,500,830,1,1,70551785,868,-1.87,3.06,12,0.26,-657.00,402.00,2900,20230531,-57.55,1146,20240319,7.42,1716,-28.26,20240115,1146,7.42,20240319,2900,-57.55,20230531,1146,7.42,20240319,0.02,N,011300,500,352 억,,271740,N,N,0,N,00,N
|
|
20240402,100230,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1213,-11,5,-0.90,169349599,137176,13.46,1221,1254,1190,1591,857,1224,1234.54,0.39,0,-20111,1310,1266,1233,1189,1156,1250,1173,353,367,500,830,1,1,70551785,856,-1.85,3.02,12,0.19,-657.00,402.00,2900,20230531,-58.17,1146,20240319,5.85,1716,-29.31,20240115,1146,5.85,20240319,2900,-58.17,20230531,1146,5.85,20240319,0.02,N,011300,500,352 억,,271740,N,N,0,N,00,N
|
|
20240402,090229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1222,-2,5,-0.16,17733020,14652,1.44,1221,1222,1190,1591,857,1224,1210.28,0.39,0,-2680,1310,1266,1233,1189,1156,1250,1173,353,367,500,830,1,1,70551785,862,-1.86,3.04,12,0.02,-657.00,402.00,2900,20230531,-57.86,1146,20240319,6.63,1716,-28.79,20240115,1146,6.63,20240319,2900,-57.86,20230531,1146,6.63,20240319,0.02,N,011300,500,352 억,,271740,N,N,0,N,00,N
|
|
20240401,160228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1224,-63,5,-4.90,1252107949,1014222,221.08,1256,1277,1200,1673,901,1287,1234.63,0.51,0,-77795,1466,1376,1323,1233,1180,1350,1207,353,386,500,870,1,1,70551785,864,-1.86,3.04,12,1.44,-657.00,402.00,2900,20230531,-57.79,1146,20240319,6.81,1716,-28.67,20240115,1146,6.81,20240319,2900,-57.79,20230531,1146,6.81,20240319,0.02,N,011300,500,352 억,,360117,N,N,1,N,00,N
|
|
20240401,150229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1222,-65,5,-5.05,1202854028,973981,212.31,1256,1277,1200,1673,901,1287,1234.99,0.51,0,-69378,1466,1376,1323,1233,1180,1350,1207,353,386,500,870,1,1,70551785,862,-1.86,3.04,12,1.38,-657.00,402.00,2900,20230531,-57.86,1146,20240319,6.63,1716,-28.79,20240115,1146,6.63,20240319,2900,-57.86,20230531,1146,6.63,20240319,0.02,N,011300,500,352 억,,360117,N,N,1,N,00,N
|
|
20240401,140228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1238,-49,5,-3.81,740515646,593467,129.36,1256,1277,1235,1673,901,1287,1247.78,0.51,0,-28118,1466,1376,1323,1233,1180,1350,1207,353,386,500,870,1,1,70551785,873,-1.88,3.08,12,0.84,-657.00,402.00,2900,20230531,-57.31,1146,20240319,8.03,1716,-27.86,20240115,1146,8.03,20240319,2900,-57.31,20230531,1146,8.03,20240319,0.02,N,011300,500,352 억,,360117,N,N,1,N,00,N
|
|
20240401,130229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1248,-39,5,-3.03,622418034,498125,108.58,1256,1277,1240,1673,901,1287,1249.52,0.51,0,20618,1466,1376,1323,1233,1180,1350,1207,353,386,500,870,1,1,70551785,880,-1.90,3.10,12,0.71,-657.00,402.00,2900,20230531,-56.97,1146,20240319,8.90,1716,-27.27,20240115,1146,8.90,20240319,2900,-56.97,20230531,1146,8.90,20240319,0.02,N,011300,500,352 억,,360117,N,N,1,N,00,N
|
|
20240401,120230,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1256,-31,5,-2.41,534389310,427481,93.18,1256,1277,1240,1673,901,1287,1250.09,0.51,0,57168,1466,1376,1323,1233,1180,1350,1207,353,386,500,870,1,1,70551785,886,-1.91,3.12,12,0.61,-657.00,402.00,2900,20230531,-56.69,1146,20240319,9.60,1716,-26.81,20240115,1146,9.60,20240319,2900,-56.69,20230531,1146,9.60,20240319,0.02,N,011300,500,352 억,,360117,N,N,1,N,00,N
|
|
20240401,110230,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1249,-38,5,-2.95,385769085,308301,67.20,1256,1277,1240,1673,901,1287,1251.27,0.51,0,25446,1466,1376,1323,1233,1180,1350,1207,353,386,500,870,1,1,70551785,881,-1.90,3.11,12,0.44,-657.00,402.00,2900,20230531,-56.93,1146,20240319,8.99,1716,-27.21,20240115,1146,8.99,20240319,2900,-56.93,20230531,1146,8.99,20240319,0.02,N,011300,500,352 억,,360117,N,N,1,N,00,N
|
|
20240401,100227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1261,-26,5,-2.02,210972255,168588,36.75,1256,1277,1240,1673,901,1287,1251.41,0.51,0,34508,1466,1376,1323,1233,1180,1350,1207,353,386,500,870,1,1,70551785,890,-1.92,3.14,12,0.24,-657.00,402.00,2900,20230531,-56.52,1146,20240319,10.03,1716,-26.52,20240115,1146,10.03,20240319,2900,-56.52,20230531,1146,10.03,20240319,0.02,N,011300,500,352 억,,360117,N,N,1,N,00,N
|
|
20240401,090228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1254,-33,5,-2.56,95432305,76420,16.66,1256,1270,1240,1673,901,1287,1248.79,0.51,0,37395,1466,1376,1323,1233,1180,1350,1207,353,386,500,870,1,1,70551785,885,-1.91,3.12,12,0.11,-657.00,402.00,2900,20230531,-56.76,1146,20240319,9.42,1716,-26.92,20240115,1146,9.42,20240319,2900,-56.76,20230531,1146,9.42,20240319,0.02,N,011300,500,352 억,,360117,N,N,1,N,00,N
|