146 lines
61 KiB
CSV
146 lines
61 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
|
|
20240531,160300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1394,29,2,2.12,1521153098,1090579,93.57,1397,1430,1350,1774,956,1365,1394.94,0.58,0,97099,1435,1399,1354,1318,1273,1377,1296,353,409,500,920,1,1,70551785,983,-2.12,3.47,12,1.55,-657.00,402.00,2900,20230531,-51.93,1121,20240408,24.35,1716,-18.76,20240115,1121,24.35,20240408,2900,-51.93,20230531,1121,24.35,20240408,0.03,N,011300,500,352 억,,409773,N,N,0,N,00,N
|
|
20240531,150303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1394,29,2,2.12,1460743807,1047225,89.85,1397,1430,1350,1774,956,1365,1395.00,0.58,0,104154,1435,1399,1354,1318,1273,1377,1296,353,409,500,920,1,1,70551785,983,-2.12,3.47,12,1.48,-657.00,402.00,2900,20230531,-51.93,1121,20240408,24.35,1716,-18.76,20240115,1121,24.35,20240408,2900,-51.93,20230531,1121,24.35,20240408,0.03,N,011300,500,352 억,,409773,N,N,0,N,00,N
|
|
20240531,140300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1399,34,2,2.49,1302929041,933782,80.12,1397,1430,1350,1774,956,1365,1395.48,0.58,0,148493,1435,1399,1354,1318,1273,1377,1296,353,409,500,920,1,1,70551785,987,-2.13,3.48,12,1.32,-657.00,402.00,2900,20230531,-51.76,1121,20240408,24.80,1716,-18.47,20240115,1121,24.80,20240408,2900,-51.76,20230531,1121,24.80,20240408,0.03,N,011300,500,352 억,,409773,N,N,0,N,00,N
|
|
20240531,130301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1397,32,2,2.34,1206976225,865204,74.23,1397,1430,1350,1774,956,1365,1395.18,0.58,0,140156,1435,1399,1354,1318,1273,1377,1296,353,409,500,920,1,1,70551785,986,-2.13,3.48,12,1.23,-657.00,402.00,2900,20230531,-51.83,1121,20240408,24.62,1716,-18.59,20240115,1121,24.62,20240408,2900,-51.83,20230531,1121,24.62,20240408,0.03,N,011300,500,352 억,,409773,N,N,0,N,00,N
|
|
20240531,120302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1398,33,2,2.42,1083037977,776749,66.65,1397,1430,1350,1774,956,1365,1394.50,0.58,0,91391,1435,1399,1354,1318,1273,1377,1296,353,409,500,920,1,1,70551785,986,-2.13,3.48,12,1.10,-657.00,402.00,2900,20230531,-51.79,1121,20240408,24.71,1716,-18.53,20240115,1121,24.71,20240408,2900,-51.79,20230531,1121,24.71,20240408,0.03,N,011300,500,352 억,,409773,N,N,0,N,00,N
|
|
20240531,110301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1392,27,2,1.98,1009978776,724034,62.12,1397,1430,1350,1774,956,1365,1395.13,0.58,0,116375,1435,1399,1354,1318,1273,1377,1296,353,409,500,920,1,1,70551785,982,-2.12,3.46,12,1.03,-657.00,402.00,2900,20230531,-52.00,1121,20240408,24.17,1716,-18.88,20240115,1121,24.17,20240408,2900,-52.00,20230531,1121,24.17,20240408,0.03,N,011300,500,352 억,,409773,N,N,0,N,00,N
|
|
20240531,100302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1387,22,2,1.61,818309887,587181,50.38,1397,1430,1350,1774,956,1365,1393.85,0.58,0,141497,1435,1399,1354,1318,1273,1377,1296,353,409,500,920,1,1,70551785,979,-2.11,3.45,12,0.83,-657.00,402.00,2900,20230531,-52.17,1121,20240408,23.73,1716,-19.17,20240115,1121,23.73,20240408,2900,-52.17,20230531,1121,23.73,20240408,0.03,N,011300,500,352 억,,409773,N,N,0,N,00,N
|
|
20240531,090301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1381,16,2,1.17,123560847,89982,7.72,1397,1397,1350,1774,956,1365,1373.62,0.58,0,-21843,1435,1399,1354,1318,1273,1377,1296,353,409,500,920,1,1,70551785,974,-2.10,3.44,12,0.13,-657.00,402.00,2900,20230531,-52.38,1121,20240408,23.19,1716,-19.52,20240115,1121,23.19,20240408,2900,-52.38,20230531,1121,23.19,20240408,0.03,N,011300,500,352 억,,409773,N,N,0,N,00,N
|
|
20240530,160259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1365,-40,5,-2.85,1560405248,1159398,139.82,1380,1390,1309,1826,984,1405,1345.87,0.77,0,-112489,1446,1425,1396,1375,1346,1436,1386,353,421,500,950,1,1,70551785,963,-2.08,3.40,12,1.64,-657.00,402.00,2900,20230531,-52.93,1121,20240408,21.77,1716,-20.45,20240115,1121,21.77,20240408,2900,-52.93,20230531,1121,21.77,20240408,0.01,N,011300,500,352 억,,543320,N,N,0,N,00,N
|
|
20240530,150259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1369,-36,5,-2.56,1442532822,1072592,129.35,1380,1390,1309,1826,984,1405,1344.90,0.77,0,-91076,1446,1425,1396,1375,1346,1436,1386,353,421,500,950,1,1,70551785,966,-2.08,3.41,12,1.52,-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,,543320,N,N,0,N,00,N
|
|
20240530,140300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1319,-86,5,-6.12,1111551018,828624,99.93,1380,1390,1309,1826,984,1405,1341.44,0.77,0,-86621,1446,1425,1396,1375,1346,1436,1386,353,421,500,950,1,1,70551785,931,-2.01,3.28,12,1.17,-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,,543320,N,N,0,N,00,N
|
|
20240530,130300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1322,-83,5,-5.91,931764294,692323,83.49,1380,1390,1316,1826,984,1405,1345.85,0.77,0,-55231,1446,1425,1396,1375,1346,1436,1386,353,421,500,950,1,1,70551785,933,-2.01,3.29,12,0.98,-657.00,402.00,2900,20230531,-54.41,1121,20240408,17.93,1716,-22.96,20240115,1121,17.93,20240408,2900,-54.41,20230531,1121,17.93,20240408,0.01,N,011300,500,352 억,,543320,N,N,0,N,00,N
|
|
20240530,120300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1331,-74,5,-5.27,767669793,568037,68.50,1380,1390,1317,1826,984,1405,1351.44,0.77,0,-25830,1446,1425,1396,1375,1346,1436,1386,353,421,500,950,1,1,70551785,939,-2.03,3.31,12,0.81,-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,,543320,N,N,0,N,00,N
|
|
20240530,110300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1335,-70,5,-4.98,705724979,521403,62.88,1380,1390,1317,1826,984,1405,1353.51,0.77,0,-14539,1446,1425,1396,1375,1346,1436,1386,353,421,500,950,1,1,70551785,942,-2.03,3.32,12,0.74,-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,,543320,N,N,0,N,00,N
|
|
20240530,100300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1353,-52,5,-3.70,357191344,260532,31.42,1380,1390,1353,1826,984,1405,1371.01,0.77,0,11617,1446,1425,1396,1375,1346,1436,1386,353,421,500,950,1,1,70551785,955,-2.06,3.37,12,0.37,-657.00,402.00,2900,20230531,-53.34,1121,20240408,20.70,1716,-21.15,20240115,1121,20.70,20240408,2900,-53.34,20230531,1121,20.70,20240408,0.01,N,011300,500,352 억,,543320,N,N,0,N,00,N
|
|
20240530,090300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1375,-30,5,-2.14,51151096,37110,4.48,1380,1386,1375,1826,984,1405,1378.36,0.77,0,13232,1446,1425,1396,1375,1346,1436,1386,353,421,500,950,1,1,70551785,970,-2.09,3.42,12,0.05,-657.00,402.00,2900,20230531,-52.59,1121,20240408,22.66,1716,-19.87,20240115,1121,22.66,20240408,2900,-52.59,20230531,1121,22.66,20240408,0.01,N,011300,500,352 억,,543320,N,N,0,N,00,N
|
|
20240529,160258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1405,3,2,0.21,1126350264,813226,47.29,1402,1417,1367,1822,982,1402,1385.03,0.98,0,-135576,1521,1461,1421,1361,1321,1441,1341,353,420,500,950,1,1,70551785,991,-2.14,3.50,12,1.15,-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,,690827,N,N,0,N,00,N
|
|
20240529,150259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1395,-7,5,-0.50,1006946467,728004,42.33,1402,1417,1367,1822,982,1402,1383.16,0.98,0,-93336,1521,1461,1421,1361,1321,1441,1341,353,420,500,950,1,1,70551785,984,-2.12,3.47,12,1.03,-657.00,402.00,2900,20230531,-51.90,1121,20240408,24.44,1716,-18.71,20240115,1121,24.44,20240408,2900,-51.90,20230531,1121,24.44,20240408,0.01,N,011300,500,352 억,,690827,N,N,0,N,00,N
|
|
20240529,140259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1370,-32,5,-2.28,869232945,628342,36.54,1402,1417,1367,1822,982,1402,1383.38,0.98,0,-86327,1521,1461,1421,1361,1321,1441,1341,353,420,500,950,1,1,70551785,967,-2.09,3.41,12,0.89,-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,,690827,N,N,0,N,00,N
|
|
20240529,130258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1378,-24,5,-1.71,791096992,571497,33.23,1402,1417,1367,1822,982,1402,1384.25,0.98,0,-60587,1521,1461,1421,1361,1321,1441,1341,353,420,500,950,1,1,70551785,972,-2.10,3.43,12,0.81,-657.00,402.00,2900,20230531,-52.48,1121,20240408,22.93,1716,-19.70,20240115,1121,22.93,20240408,2900,-52.48,20230531,1121,22.93,20240408,0.01,N,011300,500,352 억,,690827,N,N,0,N,00,N
|
|
20240529,120300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1376,-26,5,-1.85,706433038,509889,29.65,1402,1417,1367,1822,982,1402,1385.46,0.98,0,-53104,1521,1461,1421,1361,1321,1441,1341,353,420,500,950,1,1,70551785,971,-2.09,3.42,12,0.72,-657.00,402.00,2900,20230531,-52.55,1121,20240408,22.75,1716,-19.81,20240115,1121,22.75,20240408,2900,-52.55,20230531,1121,22.75,20240408,0.01,N,011300,500,352 억,,690827,N,N,0,N,00,N
|
|
20240529,110258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1396,-6,5,-0.43,568282413,410158,23.85,1402,1417,1367,1822,982,1402,1385.52,0.98,0,4860,1521,1461,1421,1361,1321,1441,1341,353,420,500,950,1,1,70551785,985,-2.12,3.47,12,0.58,-657.00,402.00,2900,20230531,-51.86,1121,20240408,24.53,1716,-18.65,20240115,1121,24.53,20240408,2900,-51.86,20230531,1121,24.53,20240408,0.01,N,011300,500,352 억,,690827,N,N,0,N,00,N
|
|
20240529,100257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1375,-27,5,-1.93,347239702,251770,14.64,1402,1411,1367,1822,982,1402,1379.19,0.98,0,45614,1521,1461,1421,1361,1321,1441,1341,353,420,500,950,1,1,70551785,970,-2.09,3.42,12,0.36,-657.00,402.00,2900,20230531,-52.59,1121,20240408,22.66,1716,-19.87,20240115,1121,22.66,20240408,2900,-52.59,20230531,1121,22.66,20240408,0.01,N,011300,500,352 억,,690827,N,N,0,N,00,N
|
|
20240529,090257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1395,-7,5,-0.50,21531513,15397,0.90,1402,1411,1390,1822,982,1402,1398.42,0.98,0,-5758,1521,1461,1421,1361,1321,1441,1341,353,420,500,950,1,1,70551785,984,-2.12,3.47,12,0.02,-657.00,402.00,2900,20230531,-51.90,1121,20240408,24.44,1716,-18.71,20240115,1121,24.44,20240408,2900,-51.90,20230531,1121,24.44,20240408,0.01,N,011300,500,352 억,,690827,N,N,0,N,00,N
|
|
20240528,160256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1402,-48,5,-3.31,2430347190,1712756,69.37,1478,1481,1381,1885,1015,1450,1418.94,1.05,0,-45185,1564,1507,1441,1384,1318,1535,1412,353,435,500,980,1,1,70551785,989,-2.13,3.49,12,2.43,-657.00,402.00,2900,20230531,-51.66,1121,20240408,25.07,1716,-18.30,20240115,1121,25.07,20240408,2900,-51.66,20230531,1121,25.07,20240408,0.01,N,011300,500,352 억,,740265,N,N,0,N,00,N
|
|
20240528,150258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1400,-50,5,-3.45,2308011434,1625000,65.81,1478,1481,1381,1885,1015,1450,1420.28,1.05,0,-45049,1564,1507,1441,1384,1318,1535,1412,353,435,500,980,1,1,70551785,988,-2.13,3.48,12,2.30,-657.00,402.00,2900,20230531,-51.72,1121,20240408,24.89,1716,-18.41,20240115,1121,24.89,20240408,2900,-51.72,20230531,1121,24.89,20240408,0.01,N,011300,500,352 억,,740265,N,N,0,N,00,N
|
|
20240528,140258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1408,-42,5,-2.90,2175994372,1530581,61.99,1478,1481,1381,1885,1015,1450,1421.64,1.05,0,-11605,1564,1507,1441,1384,1318,1535,1412,353,435,500,980,1,1,70551785,993,-2.14,3.50,12,2.17,-657.00,402.00,2900,20230531,-51.45,1121,20240408,25.60,1716,-17.95,20240115,1121,25.60,20240408,2900,-51.45,20230531,1121,25.60,20240408,0.01,N,011300,500,352 억,,740265,N,N,0,N,00,N
|
|
20240528,130257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1396,-54,5,-3.72,1956207733,1372744,55.59,1478,1481,1390,1885,1015,1450,1425.00,1.05,0,21453,1564,1507,1441,1384,1318,1535,1412,353,435,500,980,1,1,70551785,985,-2.12,3.47,12,1.95,-657.00,402.00,2900,20230531,-51.86,1121,20240408,24.53,1716,-18.65,20240115,1121,24.53,20240408,2900,-51.86,20230531,1121,24.53,20240408,0.01,N,011300,500,352 억,,740265,N,N,0,N,00,N
|
|
20240528,120257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1415,-35,5,-2.41,1588400510,1110325,44.97,1478,1481,1397,1885,1015,1450,1430.53,1.05,0,48363,1564,1507,1441,1384,1318,1535,1412,353,435,500,980,1,1,70551785,998,-2.15,3.52,12,1.57,-657.00,402.00,2900,20230531,-51.21,1121,20240408,26.23,1716,-17.54,20240115,1121,26.23,20240408,2900,-51.21,20230531,1121,26.23,20240408,0.01,N,011300,500,352 억,,740265,N,N,0,N,00,N
|
|
20240528,110257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1408,-42,5,-2.90,1392029752,971022,39.33,1478,1481,1397,1885,1015,1450,1433.53,1.05,0,69180,1564,1507,1441,1384,1318,1535,1412,353,435,500,980,1,1,70551785,993,-2.14,3.50,12,1.38,-657.00,402.00,2900,20230531,-51.45,1121,20240408,25.60,1716,-17.95,20240115,1121,25.60,20240408,2900,-51.45,20230531,1121,25.60,20240408,0.01,N,011300,500,352 억,,740265,N,N,0,N,00,N
|
|
20240528,100258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1430,-20,5,-1.38,751727820,516446,20.92,1478,1481,1430,1885,1015,1450,1455.60,1.05,0,-98088,1564,1507,1441,1384,1318,1535,1412,353,435,500,980,1,1,70551785,1009,-2.18,3.56,12,0.73,-657.00,402.00,2900,20230531,-50.69,1121,20240408,27.56,1716,-16.67,20240115,1121,27.56,20240408,2900,-50.69,20230531,1121,27.56,20240408,0.01,N,011300,500,352 억,,740265,N,N,0,N,00,N
|
|
20240528,090258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1454,4,2,0.28,77216864,52787,2.14,1478,1478,1441,1885,1015,1450,1463.35,1.05,0,-26583,1564,1507,1441,1384,1318,1535,1412,353,435,500,980,1,1,70551785,1026,-2.21,3.62,12,0.07,-657.00,402.00,2900,20230531,-49.86,1121,20240408,29.71,1716,-15.27,20240115,1121,29.71,20240408,2900,-49.86,20230531,1121,29.71,20240408,0.01,N,011300,500,352 억,,740265,N,N,0,N,00,N
|
|
20240527,160252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1450,34,2,2.40,3525032569,2458558,30.59,1430,1498,1375,1840,992,1416,1433.78,0.96,0,49732,1632,1524,1432,1324,1232,1578,1378,353,424,500,960,1,1,70551785,1023,-2.21,3.61,12,3.48,-657.00,402.00,2900,20230531,-50.00,1121,20240408,29.35,1716,-15.50,20240115,1121,29.35,20240408,2900,-50.00,20230531,1121,29.35,20240408,0.06,N,011300,500,352 억,,677590,N,N,0,N,00,N
|
|
20240527,150256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1432,16,2,1.13,3402018005,2373299,29.53,1430,1498,1375,1840,992,1416,1433.46,0.96,0,50758,1632,1524,1432,1324,1232,1578,1378,353,424,500,960,1,1,70551785,1010,-2.18,3.56,12,3.36,-657.00,402.00,2900,20230531,-50.62,1121,20240408,27.74,1716,-16.55,20240115,1121,27.74,20240408,2900,-50.62,20230531,1121,27.74,20240408,0.06,N,011300,500,352 억,,677590,N,N,0,N,00,N
|
|
20240527,140257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1444,28,2,1.98,3203027371,2235611,27.82,1430,1498,1375,1840,992,1416,1432.74,0.96,0,66512,1632,1524,1432,1324,1232,1578,1378,353,424,500,960,1,1,70551785,1019,-2.20,3.59,12,3.17,-657.00,402.00,2900,20230531,-50.21,1121,20240408,28.81,1716,-15.85,20240115,1121,28.81,20240408,2900,-50.21,20230531,1121,28.81,20240408,0.06,N,011300,500,352 억,,677590,N,N,0,N,00,N
|
|
20240527,130257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1452,36,2,2.54,2946572738,2059289,25.62,1430,1498,1375,1840,992,1416,1430.88,0.96,0,74691,1632,1524,1432,1324,1232,1578,1378,353,424,500,960,1,1,70551785,1024,-2.21,3.61,12,2.92,-657.00,402.00,2900,20230531,-49.93,1121,20240408,29.53,1716,-15.38,20240115,1121,29.53,20240408,2900,-49.93,20230531,1121,29.53,20240408,0.06,N,011300,500,352 억,,677590,N,N,0,N,00,N
|
|
20240527,120256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1445,29,2,2.05,2401893335,1687735,21.00,1430,1498,1375,1840,992,1416,1423.15,0.96,0,-32845,1632,1524,1432,1324,1232,1578,1378,353,424,500,960,1,1,70551785,1019,-2.20,3.59,12,2.39,-657.00,402.00,2900,20230531,-50.17,1121,20240408,28.90,1716,-15.79,20240115,1121,28.90,20240408,2900,-50.17,20230531,1121,28.90,20240408,0.06,N,011300,500,352 억,,677590,N,N,0,N,00,N
|
|
20240527,110257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1403,-13,5,-0.92,1439250398,1020993,12.70,1430,1449,1375,1840,992,1416,1409.65,0.96,0,-29788,1632,1524,1432,1324,1232,1578,1378,353,424,500,960,1,1,70551785,990,-2.14,3.49,12,1.45,-657.00,402.00,2900,20230531,-51.62,1121,20240408,25.16,1716,-18.24,20240115,1121,25.16,20240408,2900,-51.62,20230531,1121,25.16,20240408,0.06,N,011300,500,352 억,,677590,N,N,0,N,00,N
|
|
20240527,100256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1435,19,2,1.34,1178379872,836235,10.41,1430,1449,1375,1840,992,1416,1409.14,0.96,0,-8756,1632,1524,1432,1324,1232,1578,1378,353,424,500,960,1,1,70551785,1012,-2.18,3.57,12,1.19,-657.00,402.00,2900,20230531,-50.52,1121,20240408,28.01,1716,-16.38,20240115,1121,28.01,20240408,2900,-50.52,20230531,1121,28.01,20240408,0.06,N,011300,500,352 억,,677590,N,N,0,N,00,N
|
|
20240527,090256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1423,7,2,0.49,171878230,120893,1.50,1430,1445,1405,1840,992,1416,1421.79,0.96,0,-49304,1632,1524,1432,1324,1232,1578,1378,353,424,500,960,1,1,70551785,1004,-2.17,3.54,12,0.17,-657.00,402.00,2900,20230531,-50.93,1121,20240408,26.94,1716,-17.07,20240115,1121,26.94,20240408,2900,-50.93,20230531,1121,26.94,20240408,0.06,N,011300,500,352 억,,677590,N,N,0,N,00,N
|
|
20240524,160243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1416,0,3,0.00,11618456690,7988244,58.48,1360,1540,1340,1840,992,1416,1454.47,0.22,0,551373,1739,1577,1388,1226,1037,1658,1307,353,424,500,960,1,1,70551785,999,-2.16,3.52,12,11.32,-657.00,402.00,2900,20230531,-51.17,1121,20240408,26.32,1716,-17.48,20240115,1121,26.32,20240408,2900,-51.17,20230531,1121,26.32,20240408,0.06,N,011300,500,352 억,,152451,N,N,0,N,00,N
|
|
20240524,150246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1415,-1,5,-0.07,11226735682,7711613,56.46,1360,1540,1340,1840,992,1416,1455.82,0.22,0,552238,1739,1577,1388,1226,1037,1658,1307,353,424,500,960,1,1,70551785,998,-2.15,3.52,12,10.93,-657.00,402.00,2900,20230531,-51.21,1121,20240408,26.23,1716,-17.54,20240115,1121,26.23,20240408,2900,-51.21,20230531,1121,26.23,20240408,0.06,N,011300,500,352 억,,152451,N,N,0,N,00,N
|
|
20240524,140246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1430,14,2,0.99,10778343806,7398071,54.16,1360,1540,1340,1840,992,1416,1456.91,0.22,0,586075,1739,1577,1388,1226,1037,1658,1307,353,424,500,960,1,1,70551785,1009,-2.18,3.56,12,10.49,-657.00,402.00,2900,20230531,-50.69,1121,20240408,27.56,1716,-16.67,20240115,1121,27.56,20240408,2900,-50.69,20230531,1121,27.56,20240408,0.06,N,011300,500,352 억,,152451,N,N,0,N,00,N
|
|
20240524,130245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1478,62,2,4.38,9913940502,6796214,49.76,1360,1540,1340,1840,992,1416,1458.74,0.22,0,582876,1739,1577,1388,1226,1037,1658,1307,353,424,500,960,1,1,70551785,1043,-2.25,3.68,12,9.63,-657.00,402.00,2900,20230531,-49.03,1121,20240408,31.85,1716,-13.87,20240115,1121,31.85,20240408,2900,-49.03,20230531,1121,31.85,20240408,0.06,N,011300,500,352 억,,152451,N,N,0,N,00,N
|
|
20240524,120246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1501,85,2,6.00,8415146930,5785143,42.35,1360,1540,1340,1840,992,1416,1454.61,0.22,0,476137,1739,1577,1388,1226,1037,1658,1307,353,424,500,960,1,1,70551785,1059,-2.28,3.73,12,8.20,-657.00,402.00,2900,20230531,-48.24,1121,20240408,33.90,1716,-12.53,20240115,1121,33.90,20240408,2900,-48.24,20230531,1121,33.90,20240408,0.06,N,011300,500,352 억,,152451,N,N,0,N,00,N
|
|
20240524,110244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1469,53,2,3.74,4495672103,3173022,23.23,1360,1484,1340,1840,992,1416,1416.84,0.22,0,470876,1739,1577,1388,1226,1037,1658,1307,353,424,500,960,1,1,70551785,1036,-2.24,3.65,12,4.50,-657.00,402.00,2900,20230531,-49.34,1121,20240408,31.04,1716,-14.39,20240115,1121,31.04,20240408,2900,-49.34,20230531,1121,31.04,20240408,0.06,N,011300,500,352 억,,152451,N,N,0,N,00,N
|
|
20240524,100247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1434,18,2,1.27,2813216621,2014587,14.75,1360,1470,1340,1840,992,1416,1396.42,0.22,0,294333,1739,1577,1388,1226,1037,1658,1307,353,424,500,960,1,1,70551785,1012,-2.18,3.57,12,2.86,-657.00,402.00,2900,20230531,-50.55,1121,20240408,27.92,1716,-16.43,20240115,1121,27.92,20240408,2900,-50.55,20230531,1121,27.92,20240408,0.06,N,011300,500,352 억,,152451,N,N,0,N,00,N
|
|
20240524,090246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1372,-44,5,-3.11,490506681,361380,2.65,1360,1374,1340,1840,992,1416,1357.31,0.22,0,47848,1739,1577,1388,1226,1037,1658,1307,353,424,500,960,1,1,70551785,968,-2.09,3.41,12,0.51,-657.00,402.00,2900,20230531,-52.69,1121,20240408,22.39,1716,-20.05,20240115,1121,22.39,20240408,2900,-52.69,20230531,1121,22.39,20240408,0.06,N,011300,500,352 억,,152451,N,N,0,N,00,N
|
|
20240523,160243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1416,206,2,17.02,19263577235,13471210,2070.73,1210,1550,1199,1573,847,1210,1430.13,0.43,0,-140687,1284,1246,1218,1180,1152,1233,1167,353,363,500,820,1,1,70551785,999,-2.16,3.52,12,19.09,-657.00,402.00,2900,20230531,-51.17,1121,20240408,26.32,1716,-17.48,20240115,1121,26.32,20240408,2900,-51.17,20230531,1121,26.32,20240408,0.06,N,011300,500,352 억,,304473,N,N,0,N,00,N
|
|
20240523,150246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1459,249,2,20.58,15502660243,10782974,1657.50,1210,1550,1199,1573,847,1210,1437.70,0.43,0,-161478,1284,1246,1218,1180,1152,1233,1167,353,363,500,820,1,1,70551785,1029,-2.22,3.63,12,15.28,-657.00,402.00,2900,20230531,-49.69,1121,20240408,30.15,1716,-14.98,20240115,1121,30.15,20240408,2900,-49.69,20230531,1121,30.15,20240408,0.06,N,011300,500,352 억,,304473,N,N,0,N,00,N
|
|
20240523,140246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1213,3,2,0.25,193688843,160638,24.69,1210,1220,1199,1573,847,1210,1205.75,0.43,0,-23174,1284,1246,1218,1180,1152,1233,1167,353,363,500,820,1,1,70551785,856,-1.85,3.02,12,0.23,-657.00,402.00,2900,20230531,-58.17,1121,20240408,8.21,1716,-29.31,20240115,1121,8.21,20240408,2900,-58.17,20230531,1121,8.21,20240408,0.06,N,011300,500,352 억,,304473,N,N,0,N,00,N
|
|
20240523,130245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1210,0,3,0.00,125914442,104420,16.05,1210,1220,1199,1573,847,1210,1205.85,0.43,0,-24919,1284,1246,1218,1180,1152,1233,1167,353,363,500,820,1,1,70551785,854,-1.84,3.01,12,0.15,-657.00,402.00,2900,20230531,-58.28,1121,20240408,7.94,1716,-29.49,20240115,1121,7.94,20240408,2900,-58.28,20230531,1121,7.94,20240408,0.06,N,011300,500,352 억,,304473,N,N,0,N,00,N
|
|
20240523,120244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1205,-5,5,-0.41,116362287,96524,14.84,1210,1220,1199,1573,847,1210,1205.53,0.43,0,-24554,1284,1246,1218,1180,1152,1233,1167,353,363,500,820,1,1,70551785,850,-1.83,3.00,12,0.14,-657.00,402.00,2900,20230531,-58.45,1121,20240408,7.49,1716,-29.78,20240115,1121,7.49,20240408,2900,-58.45,20230531,1121,7.49,20240408,0.06,N,011300,500,352 억,,304473,N,N,0,N,00,N
|
|
20240523,110243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1208,-2,5,-0.17,80659254,66840,10.27,1210,1220,1202,1573,847,1210,1206.75,0.43,0,-24700,1284,1246,1218,1180,1152,1233,1167,353,363,500,820,1,1,70551785,852,-1.84,3.00,12,0.09,-657.00,402.00,2900,20230531,-58.34,1121,20240408,7.76,1716,-29.60,20240115,1121,7.76,20240408,2900,-58.34,20230531,1121,7.76,20240408,0.06,N,011300,500,352 억,,304473,N,N,0,N,00,N
|
|
20240523,100242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1216,6,2,0.50,50156768,41592,6.39,1210,1220,1202,1573,847,1210,1205.92,0.43,0,-27155,1284,1246,1218,1180,1152,1233,1167,353,363,500,820,1,1,70551785,858,-1.85,3.02,12,0.06,-657.00,402.00,2900,20230531,-58.07,1121,20240408,8.47,1716,-29.14,20240115,1121,8.47,20240408,2900,-58.07,20230531,1121,8.47,20240408,0.06,N,011300,500,352 억,,304473,N,N,0,N,00,N
|
|
20240523,090245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1202,-8,5,-0.66,1841370,1526,0.23,1210,1210,1202,1573,847,1210,1206.66,0.43,0,-1138,1284,1246,1218,1180,1152,1233,1167,353,363,500,820,1,1,70551785,848,-1.83,2.99,12,0.00,-657.00,402.00,2900,20230531,-58.55,1121,20240408,7.23,1716,-29.95,20240115,1121,7.23,20240408,2900,-58.55,20230531,1121,7.23,20240408,0.06,N,011300,500,352 억,,304473,N,N,0,N,00,N
|
|
20240522,160242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1210,-33,5,-2.65,785778780,649515,278.40,1243,1256,1190,1615,871,1243,1209.79,0.48,0,-49318,1295,1268,1249,1222,1203,1259,1213,353,372,500,840,1,1,70551785,854,-1.84,3.01,12,0.92,-657.00,402.00,2900,20230531,-58.28,1121,20240408,7.94,1716,-29.49,20240115,1121,7.94,20240408,2900,-58.28,20230531,1121,7.94,20240408,0.06,N,011300,500,352 억,,339024,N,N,1,N,00,N
|
|
20240522,150244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1212,-31,5,-2.49,720232170,595238,255.14,1243,1256,1190,1615,871,1243,1209.99,0.48,0,-40303,1295,1268,1249,1222,1203,1259,1213,353,372,500,840,1,1,70551785,855,-1.84,3.01,12,0.84,-657.00,402.00,2900,20230531,-58.21,1121,20240408,8.12,1716,-29.37,20240115,1121,8.12,20240408,2900,-58.21,20230531,1121,8.12,20240408,0.06,N,011300,500,352 억,,339024,N,N,1,N,00,N
|
|
20240522,140243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1209,-34,5,-2.74,683765095,565055,242.20,1243,1256,1190,1615,871,1243,1210.09,0.48,0,-35345,1295,1268,1249,1222,1203,1259,1213,353,372,500,840,1,1,70551785,853,-1.84,3.01,12,0.80,-657.00,402.00,2900,20230531,-58.31,1121,20240408,7.85,1716,-29.55,20240115,1121,7.85,20240408,2900,-58.31,20230531,1121,7.85,20240408,0.06,N,011300,500,352 억,,339024,N,N,1,N,00,N
|
|
20240522,130244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1210,-33,5,-2.65,572397462,472825,202.67,1243,1256,1190,1615,871,1243,1210.59,0.48,0,-8277,1295,1268,1249,1222,1203,1259,1213,353,372,500,840,1,1,70551785,854,-1.84,3.01,12,0.67,-657.00,402.00,2900,20230531,-58.28,1121,20240408,7.94,1716,-29.49,20240115,1121,7.94,20240408,2900,-58.28,20230531,1121,7.94,20240408,0.06,N,011300,500,352 억,,339024,N,N,1,N,00,N
|
|
20240522,120243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1209,-34,5,-2.74,483661921,399578,171.27,1243,1256,1190,1615,871,1243,1210.43,0.48,0,-2995,1295,1268,1249,1222,1203,1259,1213,353,372,500,840,1,1,70551785,853,-1.84,3.01,12,0.57,-657.00,402.00,2900,20230531,-58.31,1121,20240408,7.85,1716,-29.55,20240115,1121,7.85,20240408,2900,-58.31,20230531,1121,7.85,20240408,0.06,N,011300,500,352 억,,339024,N,N,1,N,00,N
|
|
20240522,110244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1210,-33,5,-2.65,249789502,205010,87.87,1243,1256,1208,1615,871,1243,1218.43,0.48,0,-4459,1295,1268,1249,1222,1203,1259,1213,353,372,500,840,1,1,70551785,854,-1.84,3.01,12,0.29,-657.00,402.00,2900,20230531,-58.28,1121,20240408,7.94,1716,-29.49,20240115,1121,7.94,20240408,2900,-58.28,20230531,1121,7.94,20240408,0.06,N,011300,500,352 억,,339024,N,N,1,N,00,N
|
|
20240522,100243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1211,-32,5,-2.57,176162865,144316,61.86,1243,1256,1208,1615,871,1243,1220.67,0.48,0,2353,1295,1268,1249,1222,1203,1259,1213,353,372,500,840,1,1,70551785,854,-1.84,3.01,12,0.20,-657.00,402.00,2900,20230531,-58.24,1121,20240408,8.03,1716,-29.43,20240115,1121,8.03,20240408,2900,-58.24,20230531,1121,8.03,20240408,0.06,N,011300,500,352 억,,339024,N,N,1,N,00,N
|
|
20240522,090243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1256,13,2,1.05,10487511,8426,3.61,1243,1256,1243,1615,871,1243,1244.66,0.48,0,-2987,1295,1268,1249,1222,1203,1259,1213,353,372,500,840,1,1,70551785,886,-1.91,3.12,12,0.01,-657.00,402.00,2900,20230531,-56.69,1121,20240408,12.04,1716,-26.81,20240115,1121,12.04,20240408,2900,-56.69,20230531,1121,12.04,20240408,0.06,N,011300,500,352 억,,339024,N,N,1,N,00,N
|
|
20240521,160241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1243,-22,5,-1.74,282024981,226331,145.80,1260,1276,1230,1644,886,1265,1246.07,0.55,0,-30483,1280,1272,1258,1250,1236,1276,1254,353,379,500,860,1,1,70551785,877,-1.89,3.09,12,0.32,-657.00,402.00,2900,20230531,-57.14,1121,20240408,10.88,1716,-27.56,20240115,1121,10.88,20240408,2900,-57.14,20230531,1121,10.88,20240408,0.06,N,011300,500,352 억,,389035,N,N,1,N,00,N
|
|
20240521,150242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1242,-23,5,-1.82,272877342,218962,141.05,1260,1276,1230,1644,886,1265,1246.23,0.55,0,-26583,1280,1272,1258,1250,1236,1276,1254,353,379,500,860,1,1,70551785,876,-1.89,3.09,12,0.31,-657.00,402.00,2900,20230531,-57.17,1121,20240408,10.79,1716,-27.62,20240115,1121,10.79,20240408,2900,-57.17,20230531,1121,10.79,20240408,0.06,N,011300,500,352 억,,389035,N,N,2,N,00,N
|
|
20240521,140242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1239,-26,5,-2.06,236376705,189407,122.01,1260,1276,1233,1644,886,1265,1247.98,0.55,0,-15218,1280,1272,1258,1250,1236,1276,1254,353,379,500,860,1,1,70551785,874,-1.89,3.08,12,0.27,-657.00,402.00,2900,20230531,-57.28,1121,20240408,10.53,1716,-27.80,20240115,1121,10.53,20240408,2900,-57.28,20230531,1121,10.53,20240408,0.06,N,011300,500,352 억,,389035,N,N,2,N,00,N
|
|
20240521,130244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1244,-21,5,-1.66,208183678,166695,107.38,1260,1276,1233,1644,886,1265,1248.89,0.55,0,-4734,1280,1272,1258,1250,1236,1276,1254,353,379,500,860,1,1,70551785,878,-1.89,3.09,12,0.24,-657.00,402.00,2900,20230531,-57.10,1121,20240408,10.97,1716,-27.51,20240115,1121,10.97,20240408,2900,-57.10,20230531,1121,10.97,20240408,0.06,N,011300,500,352 억,,389035,N,N,2,N,00,N
|
|
20240521,120243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1241,-24,5,-1.90,194575646,155768,100.34,1260,1276,1233,1644,886,1265,1249.14,0.55,0,-2777,1280,1272,1258,1250,1236,1276,1254,353,379,500,860,1,1,70551785,876,-1.89,3.09,12,0.22,-657.00,402.00,2900,20230531,-57.21,1121,20240408,10.70,1716,-27.68,20240115,1121,10.70,20240408,2900,-57.21,20230531,1121,10.70,20240408,0.06,N,011300,500,352 억,,389035,N,N,2,N,00,N
|
|
20240521,110244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1253,-12,5,-0.95,138526245,110542,71.21,1260,1276,1246,1644,886,1265,1253.15,0.55,0,3838,1280,1272,1258,1250,1236,1276,1254,353,379,500,860,1,1,70551785,884,-1.91,3.12,12,0.16,-657.00,402.00,2900,20230531,-56.79,1121,20240408,11.78,1716,-26.98,20240115,1121,11.78,20240408,2900,-56.79,20230531,1121,11.78,20240408,0.06,N,011300,500,352 억,,389035,N,N,2,N,00,N
|
|
20240521,100244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1256,-9,5,-0.71,74879286,59629,38.41,1260,1276,1246,1644,886,1265,1255.75,0.55,0,3437,1280,1272,1258,1250,1236,1276,1254,353,379,500,860,1,1,70551785,886,-1.91,3.12,12,0.08,-657.00,402.00,2900,20230531,-56.69,1121,20240408,12.04,1716,-26.81,20240115,1121,12.04,20240408,2900,-56.69,20230531,1121,12.04,20240408,0.06,N,011300,500,352 억,,389035,N,N,2,N,00,N
|
|
20240521,090241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1261,-4,5,-0.32,86990,69,0.04,1260,1261,1260,1644,886,1265,1260.72,0.55,0,0,1280,1272,1258,1250,1236,1276,1254,353,379,500,860,1,1,70551785,890,-1.92,3.14,12,0.00,-657.00,402.00,2900,20230531,-56.52,1121,20240408,12.49,1716,-26.52,20240115,1121,12.49,20240408,2900,-56.52,20230531,1121,12.49,20240408,0.06,N,011300,500,352 억,,389035,N,N,2,N,00,N
|
|
20240517,160244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1247,15,2,1.22,483223957,387139,119.07,1243,1269,1225,1601,863,1232,1248.19,0.48,0,50060,1262,1247,1238,1223,1214,1242,1218,353,369,500,830,1,1,70551785,880,-1.90,3.10,12,0.55,-657.00,402.00,2900,20230531,-57.00,1121,20240408,11.24,1716,-27.33,20240115,1121,11.24,20240408,2900,-57.00,20230531,1121,11.24,20240408,0.05,N,011300,500,352 억,,338004,N,N,3,N,00,N
|
|
20240517,150246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1254,22,2,1.79,464255088,371955,114.40,1243,1269,1225,1601,863,1232,1248.15,0.48,0,51370,1262,1247,1238,1223,1214,1242,1218,353,369,500,830,1,1,70551785,885,-1.91,3.12,12,0.53,-657.00,402.00,2900,20230531,-56.76,1121,20240408,11.86,1716,-26.92,20240115,1121,11.86,20240408,2900,-56.76,20230531,1121,11.86,20240408,0.05,N,011300,500,352 억,,338004,N,N,3,N,00,N
|
|
20240517,140241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1253,21,2,1.70,402234799,322252,99.12,1243,1269,1225,1601,863,1232,1248.20,0.48,0,55603,1262,1247,1238,1223,1214,1242,1218,353,369,500,830,1,1,70551785,884,-1.91,3.12,12,0.46,-657.00,402.00,2900,20230531,-56.79,1121,20240408,11.78,1716,-26.98,20240115,1121,11.78,20240408,2900,-56.79,20230531,1121,11.78,20240408,0.05,N,011300,500,352 억,,338004,N,N,3,N,00,N
|
|
20240517,130240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1252,20,2,1.62,384572564,308119,94.77,1243,1269,1225,1601,863,1232,1248.13,0.48,0,61536,1262,1247,1238,1223,1214,1242,1218,353,369,500,830,1,1,70551785,883,-1.91,3.11,12,0.44,-657.00,402.00,2900,20230531,-56.83,1121,20240408,11.69,1716,-27.04,20240115,1121,11.69,20240408,2900,-56.83,20230531,1121,11.69,20240408,0.05,N,011300,500,352 억,,338004,N,N,3,N,00,N
|
|
20240517,120240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1253,21,2,1.70,354774320,284244,87.43,1243,1269,1225,1601,863,1232,1248.13,0.48,0,63371,1262,1247,1238,1223,1214,1242,1218,353,369,500,830,1,1,70551785,884,-1.91,3.12,12,0.40,-657.00,402.00,2900,20230531,-56.79,1121,20240408,11.78,1716,-26.98,20240115,1121,11.78,20240408,2900,-56.79,20230531,1121,11.78,20240408,0.05,N,011300,500,352 억,,338004,N,N,3,N,00,N
|
|
20240517,110240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1255,23,2,1.87,231366335,185866,57.17,1243,1269,1225,1601,863,1232,1244.80,0.48,0,53259,1262,1247,1238,1223,1214,1242,1218,353,369,500,830,1,1,70551785,885,-1.91,3.12,12,0.26,-657.00,402.00,2900,20230531,-56.72,1121,20240408,11.95,1716,-26.86,20240115,1121,11.95,20240408,2900,-56.72,20230531,1121,11.95,20240408,0.05,N,011300,500,352 억,,338004,N,N,3,N,00,N
|
|
20240517,100239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1251,19,2,1.54,135147341,109229,33.60,1243,1256,1225,1601,863,1232,1237.28,0.48,0,22887,1262,1247,1238,1223,1214,1242,1218,353,369,500,830,1,1,70551785,883,-1.90,3.11,12,0.15,-657.00,402.00,2900,20230531,-56.86,1121,20240408,11.60,1716,-27.10,20240115,1121,11.60,20240408,2900,-56.86,20230531,1121,11.60,20240408,0.05,N,011300,500,352 억,,338004,N,N,3,N,00,N
|
|
20240517,090240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1231,-1,5,-0.08,485709,394,0.12,1243,1243,1231,1601,863,1232,1232.76,0.48,0,-234,1262,1247,1238,1223,1214,1242,1218,353,369,500,830,1,1,70551785,868,-1.87,3.06,12,0.00,-657.00,402.00,2900,20230531,-57.55,1121,20240408,9.81,1716,-28.26,20240115,1121,9.81,20240408,2900,-57.55,20230531,1121,9.81,20240408,0.05,N,011300,500,352 억,,338004,N,N,3,N,00,N
|
|
20240516,160240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1232,-12,5,-0.96,400200033,323125,73.94,1250,1253,1229,1617,871,1244,1238.53,0.51,0,-20062,1301,1272,1249,1220,1197,1261,1209,353,373,500,840,1,1,70551785,869,-1.88,3.06,12,0.46,-657.00,402.00,2900,20230531,-57.52,1121,20240408,9.90,1716,-28.21,20240115,1121,9.90,20240408,2900,-57.52,20230531,1121,9.90,20240408,0.02,N,011300,500,352 억,,360555,N,N,3,N,00,N
|
|
20240516,150239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1236,-8,5,-0.64,373452907,301489,68.99,1250,1253,1229,1617,871,1244,1238.69,0.51,0,-14637,1301,1272,1249,1220,1197,1261,1209,353,373,500,840,1,1,70551785,872,-1.88,3.07,12,0.43,-657.00,402.00,2900,20230531,-57.38,1121,20240408,10.26,1716,-27.97,20240115,1121,10.26,20240408,2900,-57.38,20230531,1121,10.26,20240408,0.02,N,011300,500,352 억,,360555,N,N,3,N,00,N
|
|
20240516,140240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1240,-4,5,-0.32,334302900,269898,61.76,1250,1253,1229,1617,871,1244,1238.63,0.51,0,-15115,1301,1272,1249,1220,1197,1261,1209,353,373,500,840,1,1,70551785,875,-1.89,3.08,12,0.38,-657.00,402.00,2900,20230531,-57.24,1121,20240408,10.62,1716,-27.74,20240115,1121,10.62,20240408,2900,-57.24,20230531,1121,10.62,20240408,0.02,N,011300,500,352 억,,360555,N,N,3,N,00,N
|
|
20240516,130241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1231,-13,5,-1.05,279190424,225235,51.54,1250,1253,1229,1617,871,1244,1239.55,0.51,0,-13449,1301,1272,1249,1220,1197,1261,1209,353,373,500,840,1,1,70551785,868,-1.87,3.06,12,0.32,-657.00,402.00,2900,20230531,-57.55,1121,20240408,9.81,1716,-28.26,20240115,1121,9.81,20240408,2900,-57.55,20230531,1121,9.81,20240408,0.02,N,011300,500,352 억,,360555,N,N,3,N,00,N
|
|
20240516,120239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1244,0,3,0.00,233416985,188279,43.08,1250,1253,1229,1617,871,1244,1239.74,0.51,0,-11561,1301,1272,1249,1220,1197,1261,1209,353,373,500,840,1,1,70551785,878,-1.89,3.09,12,0.27,-657.00,402.00,2900,20230531,-57.10,1121,20240408,10.97,1716,-27.51,20240115,1121,10.97,20240408,2900,-57.10,20230531,1121,10.97,20240408,0.02,N,011300,500,352 억,,360555,N,N,3,N,00,N
|
|
20240516,110238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1245,1,2,0.08,216636254,174737,39.99,1250,1253,1229,1617,871,1244,1239.78,0.51,0,-10792,1301,1272,1249,1220,1197,1261,1209,353,373,500,840,1,1,70551785,878,-1.89,3.10,12,0.25,-657.00,402.00,2900,20230531,-57.07,1121,20240408,11.06,1716,-27.45,20240115,1121,11.06,20240408,2900,-57.07,20230531,1121,11.06,20240408,0.02,N,011300,500,352 억,,360555,N,N,3,N,00,N
|
|
20240516,100239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1247,3,2,0.24,105805042,85131,19.48,1250,1253,1236,1617,871,1244,1242.85,0.51,0,-15534,1301,1272,1249,1220,1197,1261,1209,353,373,500,840,1,1,70551785,880,-1.90,3.10,12,0.12,-657.00,402.00,2900,20230531,-57.00,1121,20240408,11.24,1716,-27.33,20240115,1121,11.24,20240408,2900,-57.00,20230531,1121,11.24,20240408,0.02,N,011300,500,352 억,,360555,N,N,3,N,00,N
|
|
20240516,090238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1243,-1,5,-0.08,6386178,5114,1.17,1250,1250,1243,1617,871,1244,1248.76,0.51,0,-1777,1301,1272,1249,1220,1197,1261,1209,353,373,500,840,1,1,70551785,877,-1.89,3.09,12,0.01,-657.00,402.00,2900,20230531,-57.14,1121,20240408,10.88,1716,-27.56,20240115,1121,10.88,20240408,2900,-57.14,20230531,1121,10.88,20240408,0.02,N,011300,500,352 억,,360555,N,N,3,N,00,N
|
|
20240514,160242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1244,0,3,0.00,545602791,436988,70.53,1256,1278,1226,1617,871,1244,1248.56,0.49,0,16365,1322,1282,1260,1220,1198,1272,1210,353,373,500,840,1,1,70551785,878,-1.89,3.09,12,0.62,-657.00,402.00,2900,20230531,-57.10,1121,20240408,10.97,1716,-27.51,20240115,1121,10.97,20240408,2900,-57.10,20230531,1121,10.97,20240408,0.02,N,011300,500,352 억,,348286,N,N,3,N,00,N
|
|
20240514,150242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1245,1,2,0.08,522044012,418049,67.47,1256,1278,1226,1617,871,1244,1248.77,0.49,0,23008,1322,1282,1260,1220,1198,1272,1210,353,373,500,840,1,1,70551785,878,-1.89,3.10,12,0.59,-657.00,402.00,2900,20230531,-57.07,1121,20240408,11.06,1716,-27.45,20240115,1121,11.06,20240408,2900,-57.07,20230531,1121,11.06,20240408,0.02,N,011300,500,352 억,,348286,N,N,8,N,00,N
|
|
20240514,140241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1250,6,2,0.48,390055502,311167,50.22,1256,1278,1235,1617,871,1244,1253.53,0.49,0,25020,1322,1282,1260,1220,1198,1272,1210,353,373,500,840,1,1,70551785,882,-1.90,3.11,12,0.44,-657.00,402.00,2900,20230531,-56.90,1121,20240408,11.51,1716,-27.16,20240115,1121,11.51,20240408,2900,-56.90,20230531,1121,11.51,20240408,0.02,N,011300,500,352 억,,348286,N,N,8,N,00,N
|
|
20240514,130241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1250,6,2,0.48,319315906,254382,41.05,1256,1278,1235,1617,871,1244,1255.27,0.49,0,19884,1322,1282,1260,1220,1198,1272,1210,353,373,500,840,1,1,70551785,882,-1.90,3.11,12,0.36,-657.00,402.00,2900,20230531,-56.90,1121,20240408,11.51,1716,-27.16,20240115,1121,11.51,20240408,2900,-56.90,20230531,1121,11.51,20240408,0.02,N,011300,500,352 억,,348286,N,N,8,N,00,N
|
|
20240514,120241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1251,7,2,0.56,266283195,211953,34.21,1256,1278,1235,1617,871,1244,1256.35,0.49,0,16725,1322,1282,1260,1220,1198,1272,1210,353,373,500,840,1,1,70551785,883,-1.90,3.11,12,0.30,-657.00,402.00,2900,20230531,-56.86,1121,20240408,11.60,1716,-27.10,20240115,1121,11.60,20240408,2900,-56.86,20230531,1121,11.60,20240408,0.02,N,011300,500,352 억,,348286,N,N,8,N,00,N
|
|
20240514,110240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1253,9,2,0.72,251689896,200263,32.32,1256,1278,1235,1617,871,1244,1256.82,0.49,0,16247,1322,1282,1260,1220,1198,1272,1210,353,373,500,840,1,1,70551785,884,-1.91,3.12,12,0.28,-657.00,402.00,2900,20230531,-56.79,1121,20240408,11.78,1716,-26.98,20240115,1121,11.78,20240408,2900,-56.79,20230531,1121,11.78,20240408,0.02,N,011300,500,352 억,,348286,N,N,8,N,00,N
|
|
20240514,100241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1255,11,2,0.88,172689984,136887,22.09,1256,1278,1245,1617,871,1244,1261.59,0.49,0,27124,1322,1282,1260,1220,1198,1272,1210,353,373,500,840,1,1,70551785,885,-1.91,3.12,12,0.19,-657.00,402.00,2900,20230531,-56.72,1121,20240408,11.95,1716,-26.86,20240115,1121,11.95,20240408,2900,-56.72,20230531,1121,11.95,20240408,0.02,N,011300,500,352 억,,348286,N,N,8,N,00,N
|
|
20240514,090241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1263,19,2,1.53,5927531,4714,0.76,1256,1263,1256,1617,871,1244,1258.34,0.49,0,-279,1322,1282,1260,1220,1198,1272,1210,353,373,500,840,1,1,70551785,891,-1.92,3.14,12,0.01,-657.00,402.00,2900,20230531,-56.45,1121,20240408,12.67,1716,-26.40,20240115,1121,12.67,20240408,2900,-56.45,20230531,1121,12.67,20240408,0.02,N,011300,500,352 억,,348286,N,N,8,N,00,N
|
|
20240513,160241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1244,-58,5,-4.45,775468503,618279,97.35,1300,1300,1238,1692,912,1302,1254.29,0.48,0,-247,1376,1338,1312,1274,1248,1326,1262,353,390,500,880,1,1,70551785,878,-1.89,3.09,12,0.88,-657.00,402.00,2900,20230531,-57.10,1121,20240408,10.97,1716,-27.51,20240115,1121,10.97,20240408,2900,-57.10,20230531,1121,10.97,20240408,0.03,N,011300,500,352 억,,341484,N,N,8,N,00,N
|
|
20240513,150241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1247,-55,5,-4.22,744135991,593078,93.39,1300,1300,1238,1692,912,1302,1254.70,0.48,0,8329,1376,1338,1312,1274,1248,1326,1262,353,390,500,880,1,1,70551785,880,-1.90,3.10,12,0.84,-657.00,402.00,2900,20230531,-57.00,1121,20240408,11.24,1716,-27.33,20240115,1121,11.24,20240408,2900,-57.00,20230531,1121,11.24,20240408,0.03,N,011300,500,352 억,,341484,N,N,7,N,00,N
|
|
20240513,140240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1250,-52,5,-3.99,671995850,535084,84.25,1300,1300,1238,1692,912,1302,1255.87,0.48,0,11621,1376,1338,1312,1274,1248,1326,1262,353,390,500,880,1,1,70551785,882,-1.90,3.11,12,0.76,-657.00,402.00,2900,20230531,-56.90,1121,20240408,11.51,1716,-27.16,20240115,1121,11.51,20240408,2900,-56.90,20230531,1121,11.51,20240408,0.03,N,011300,500,352 억,,341484,N,N,7,N,00,N
|
|
20240513,130241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1252,-50,5,-3.84,589893027,469254,73.89,1300,1300,1238,1692,912,1302,1257.09,0.48,0,24335,1376,1338,1312,1274,1248,1326,1262,353,390,500,880,1,1,70551785,883,-1.91,3.11,12,0.67,-657.00,402.00,2900,20230531,-56.83,1121,20240408,11.69,1716,-27.04,20240115,1121,11.69,20240408,2900,-56.83,20230531,1121,11.69,20240408,0.03,N,011300,500,352 억,,341484,N,N,7,N,00,N
|
|
20240513,120241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1245,-57,5,-4.38,578225134,459903,72.42,1300,1300,1238,1692,912,1302,1257.28,0.48,0,24809,1376,1338,1312,1274,1248,1326,1262,353,390,500,880,1,1,70551785,878,-1.89,3.10,12,0.65,-657.00,402.00,2900,20230531,-57.07,1121,20240408,11.06,1716,-27.45,20240115,1121,11.06,20240408,2900,-57.07,20230531,1121,11.06,20240408,0.03,N,011300,500,352 억,,341484,N,N,7,N,00,N
|
|
20240513,110241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1244,-58,5,-4.45,506772062,402512,63.38,1300,1300,1238,1692,912,1302,1259.02,0.48,0,25272,1376,1338,1312,1274,1248,1326,1262,353,390,500,880,1,1,70551785,878,-1.89,3.09,12,0.57,-657.00,402.00,2900,20230531,-57.10,1121,20240408,10.97,1716,-27.51,20240115,1121,10.97,20240408,2900,-57.10,20230531,1121,10.97,20240408,0.03,N,011300,500,352 억,,341484,N,N,7,N,00,N
|
|
20240513,100241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1250,-52,5,-3.99,368863501,292256,46.02,1300,1300,1238,1692,912,1302,1262.12,0.48,0,6032,1376,1338,1312,1274,1248,1326,1262,353,390,500,880,1,1,70551785,882,-1.90,3.11,12,0.41,-657.00,402.00,2900,20230531,-56.90,1121,20240408,11.51,1716,-27.16,20240115,1121,11.51,20240408,2900,-56.90,20230531,1121,11.51,20240408,0.03,N,011300,500,352 억,,341484,N,N,7,N,00,N
|
|
20240513,090241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1281,-21,5,-1.61,65784546,51125,8.05,1300,1300,1277,1692,912,1302,1286.74,0.48,0,10501,1376,1338,1312,1274,1248,1326,1262,353,390,500,880,1,1,70551785,904,-1.95,3.19,12,0.07,-657.00,402.00,2900,20230531,-55.83,1121,20240408,14.27,1716,-25.35,20240115,1121,14.27,20240408,2900,-55.83,20230531,1121,14.27,20240408,0.03,N,011300,500,352 억,,341484,N,N,7,N,00,N
|
|
20240510,160235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1302,-51,5,-3.77,829117496,631739,74.75,1350,1350,1286,1758,948,1353,1312.44,0.68,0,-148481,1429,1390,1353,1314,1277,1372,1296,353,405,500,920,1,1,70551785,919,-1.98,3.24,12,0.90,-657.00,402.00,2900,20230531,-55.10,1121,20240408,16.15,1716,-24.13,20240115,1121,16.15,20240408,2900,-55.10,20230531,1121,16.15,20240408,0.03,N,011300,500,352 억,,479066,N,N,7,N,00,N
|
|
20240510,150236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1300,-53,5,-3.92,778582957,592769,70.14,1350,1350,1286,1758,948,1353,1313.47,0.68,0,-131154,1429,1390,1353,1314,1277,1372,1296,353,405,500,920,1,1,70551785,917,-1.98,3.23,12,0.84,-657.00,402.00,2900,20230531,-55.17,1121,20240408,15.97,1716,-24.24,20240115,1121,15.97,20240408,2900,-55.17,20230531,1121,15.97,20240408,0.03,N,011300,500,352 억,,479066,N,N,2,N,00,N
|
|
20240510,140237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1307,-46,5,-3.40,661522523,502497,59.46,1350,1350,1290,1758,948,1353,1316.47,0.68,0,-83674,1429,1390,1353,1314,1277,1372,1296,353,405,500,920,1,1,70551785,922,-1.99,3.25,12,0.71,-657.00,402.00,2900,20230531,-54.93,1121,20240408,16.59,1716,-23.83,20240115,1121,16.59,20240408,2900,-54.93,20230531,1121,16.59,20240408,0.03,N,011300,500,352 억,,479066,N,N,2,N,00,N
|
|
20240510,130235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1302,-51,5,-3.77,599186102,454738,53.81,1350,1350,1290,1758,948,1353,1317.65,0.68,0,-78687,1429,1390,1353,1314,1277,1372,1296,353,405,500,920,1,1,70551785,919,-1.98,3.24,12,0.64,-657.00,402.00,2900,20230531,-55.10,1121,20240408,16.15,1716,-24.13,20240115,1121,16.15,20240408,2900,-55.10,20230531,1121,16.15,20240408,0.03,N,011300,500,352 억,,479066,N,N,2,N,00,N
|
|
20240510,120235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1312,-41,5,-3.03,551006800,417821,49.44,1350,1350,1290,1758,948,1353,1318.76,0.68,0,-71481,1429,1390,1353,1314,1277,1372,1296,353,405,500,920,1,1,70551785,926,-2.00,3.26,12,0.59,-657.00,402.00,2900,20230531,-54.76,1121,20240408,17.04,1716,-23.54,20240115,1121,17.04,20240408,2900,-54.76,20230531,1121,17.04,20240408,0.03,N,011300,500,352 억,,479066,N,N,2,N,00,N
|
|
20240510,110233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1329,-24,5,-1.77,237810995,178449,21.12,1350,1350,1322,1758,948,1353,1332.66,0.68,0,-33465,1429,1390,1353,1314,1277,1372,1296,353,405,500,920,1,1,70551785,938,-2.02,3.31,12,0.25,-657.00,402.00,2900,20230531,-54.17,1121,20240408,18.55,1716,-22.55,20240115,1121,18.55,20240408,2900,-54.17,20230531,1121,18.55,20240408,0.03,N,011300,500,352 억,,479066,N,N,2,N,00,N
|
|
20240510,100235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1336,-17,5,-1.26,145431676,108859,12.88,1350,1350,1326,1758,948,1353,1335.96,0.68,0,-21910,1429,1390,1353,1314,1277,1372,1296,353,405,500,920,1,1,70551785,943,-2.03,3.32,12,0.15,-657.00,402.00,2900,20230531,-53.93,1121,20240408,19.18,1716,-22.14,20240115,1121,19.18,20240408,2900,-53.93,20230531,1121,19.18,20240408,0.03,N,011300,500,352 억,,479066,N,N,2,N,00,N
|
|
20240510,090236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1347,-6,5,-0.44,1573040,1166,0.14,1350,1350,1347,1758,948,1353,1349.09,0.68,0,92,1429,1390,1353,1314,1277,1372,1296,353,405,500,920,1,1,70551785,950,-2.05,3.35,12,0.00,-657.00,402.00,2900,20230531,-53.55,1121,20240408,20.16,1716,-21.50,20240115,1121,20.16,20240408,2900,-53.55,20230531,1121,20.16,20240408,0.03,N,011300,500,352 억,,479066,N,N,2,N,00,N
|
|
20240509,160239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1353,-49,5,-3.50,1143779939,844526,88.01,1392,1392,1316,1822,982,1402,1354.33,1.06,0,-238886,1509,1455,1393,1339,1277,1482,1366,353,420,500,950,1,1,70551785,955,-2.06,3.37,12,1.20,-657.00,402.00,2900,20230531,-53.34,1121,20240408,20.70,1716,-21.15,20240115,1121,20.70,20240408,2900,-53.34,20230531,1121,20.70,20240408,0.01,N,011300,500,352 억,,748225,N,N,2,N,00,N
|
|
20240509,150240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1361,-41,5,-2.92,1080625282,797935,83.16,1392,1392,1316,1822,982,1402,1354.26,1.06,0,-226806,1509,1455,1393,1339,1277,1482,1366,353,420,500,950,1,1,70551785,960,-2.07,3.39,12,1.13,-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,,748225,N,N,0,N,00,N
|
|
20240509,140237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1373,-29,5,-2.07,1005806656,742945,77.43,1392,1392,1316,1822,982,1402,1353.79,1.06,0,-217408,1509,1455,1393,1339,1277,1482,1366,353,420,500,950,1,1,70551785,969,-2.09,3.42,12,1.05,-657.00,402.00,2900,20230531,-52.66,1121,20240408,22.48,1716,-19.99,20240115,1121,22.48,20240408,2900,-52.66,20230531,1121,22.48,20240408,0.01,N,011300,500,352 억,,748225,N,N,0,N,00,N
|
|
20240509,130236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1373,-29,5,-2.07,916037216,677361,70.59,1392,1392,1316,1822,982,1402,1352.34,1.06,0,-216617,1509,1455,1393,1339,1277,1482,1366,353,420,500,950,1,1,70551785,969,-2.09,3.42,12,0.96,-657.00,402.00,2900,20230531,-52.66,1121,20240408,22.48,1716,-19.99,20240115,1121,22.48,20240408,2900,-52.66,20230531,1121,22.48,20240408,0.01,N,011300,500,352 억,,748225,N,N,0,N,00,N
|
|
20240509,120236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1390,-12,5,-0.86,831875695,616281,64.23,1392,1392,1316,1822,982,1402,1349.81,1.06,0,-208815,1509,1455,1393,1339,1277,1482,1366,353,420,500,950,1,1,70551785,981,-2.12,3.46,12,0.87,-657.00,402.00,2900,20230531,-52.07,1121,20240408,24.00,1716,-19.00,20240115,1121,24.00,20240408,2900,-52.07,20230531,1121,24.00,20240408,0.01,N,011300,500,352 억,,748225,N,N,0,N,00,N
|
|
20240509,110232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1361,-41,5,-2.92,705224855,524195,54.63,1392,1392,1316,1822,982,1402,1345.32,1.06,0,-217845,1509,1455,1393,1339,1277,1482,1366,353,420,500,950,1,1,70551785,960,-2.07,3.39,12,0.74,-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,,748225,N,N,0,N,00,N
|
|
20240509,100233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1342,-60,5,-4.28,591734743,440413,45.90,1392,1392,1316,1822,982,1402,1343.56,1.06,0,-190857,1509,1455,1393,1339,1277,1482,1366,353,420,500,950,1,1,70551785,947,-2.04,3.34,12,0.62,-657.00,402.00,2900,20230531,-53.72,1121,20240408,19.71,1716,-21.79,20240115,1121,19.71,20240408,2900,-53.72,20230531,1121,19.71,20240408,0.01,N,011300,500,352 억,,748225,N,N,0,N,00,N
|
|
20240509,090233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1377,-25,5,-1.78,37078966,26984,2.81,1392,1392,1369,1822,982,1402,1373.85,1.06,0,10768,1509,1455,1393,1339,1277,1482,1366,353,420,500,950,1,1,70551785,971,-2.10,3.43,12,0.04,-657.00,402.00,2900,20230531,-52.52,1121,20240408,22.84,1716,-19.76,20240115,1121,22.84,20240408,2900,-52.52,20230531,1121,22.84,20240408,0.01,N,011300,500,352 억,,748225,N,N,0,N,00,N
|
|
20240508,160232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1402,44,2,3.24,1304419812,949050,159.87,1357,1447,1331,1765,951,1358,1374.32,0.85,0,120103,1390,1373,1342,1325,1294,1382,1334,353,407,500,920,1,1,70551785,989,-2.13,3.49,12,1.35,-657.00,402.00,2900,20230531,-51.66,1121,20240408,25.07,1716,-18.30,20240115,1121,25.07,20240408,2900,-51.66,20230531,1121,25.07,20240408,0.01,N,011300,500,352 억,,596558,N,N,0,N,00,N
|
|
20240508,150234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1379,21,2,1.55,1097379825,801419,135.01,1357,1447,1331,1765,951,1358,1369.30,0.85,0,111232,1390,1373,1342,1325,1294,1382,1334,353,407,500,920,1,1,70551785,973,-2.10,3.43,12,1.14,-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,,596558,N,N,0,N,00,N
|
|
20240508,140231,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1360,2,2,0.15,469099249,348084,58.64,1357,1361,1331,1765,951,1358,1347.66,0.85,0,17488,1390,1373,1342,1325,1294,1382,1334,353,407,500,920,1,1,70551785,960,-2.07,3.38,12,0.49,-657.00,402.00,2900,20230531,-53.10,1121,20240408,21.32,1716,-20.75,20240115,1121,21.32,20240408,2900,-53.10,20230531,1121,21.32,20240408,0.01,N,011300,500,352 억,,596558,N,N,0,N,00,N
|
|
20240508,130230,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1349,-9,5,-0.66,326518054,242428,40.84,1357,1360,1331,1765,951,1358,1346.87,0.85,0,-5916,1390,1373,1342,1325,1294,1382,1334,353,407,500,920,1,1,70551785,952,-2.05,3.36,12,0.34,-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,,596558,N,N,0,N,00,N
|
|
20240508,120232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1346,-12,5,-0.88,281736415,209271,35.25,1357,1360,1331,1765,951,1358,1346.28,0.85,0,2044,1390,1373,1342,1325,1294,1382,1334,353,407,500,920,1,1,70551785,950,-2.05,3.35,12,0.30,-657.00,402.00,2900,20230531,-53.59,1121,20240408,20.07,1716,-21.56,20240115,1121,20.07,20240408,2900,-53.59,20230531,1121,20.07,20240408,0.01,N,011300,500,352 억,,596558,N,N,0,N,00,N
|
|
20240508,110252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1352,-6,5,-0.44,251489885,186849,31.48,1357,1360,1331,1765,951,1358,1345.95,0.85,0,-5946,1390,1373,1342,1325,1294,1382,1334,353,407,500,920,1,1,70551785,954,-2.06,3.36,12,0.26,-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,,596558,N,N,0,N,00,N
|
|
20240508,100235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1351,-7,5,-0.52,148382736,110127,18.55,1357,1360,1331,1765,951,1358,1347.38,0.85,0,-22542,1390,1373,1342,1325,1294,1382,1334,353,407,500,920,1,1,70551785,953,-2.06,3.36,12,0.16,-657.00,402.00,2900,20230531,-53.41,1121,20240408,20.52,1716,-21.27,20240115,1121,20.52,20240408,2900,-53.41,20230531,1121,20.52,20240408,0.01,N,011300,500,352 억,,596558,N,N,0,N,00,N
|
|
20240508,090232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1358,0,3,0.00,10852209,7998,1.35,1357,1358,1351,1765,951,1358,1356.87,0.85,0,-2983,1390,1373,1342,1325,1294,1382,1334,353,407,500,920,1,1,70551785,958,-2.07,3.38,12,0.01,-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,,596558,N,N,0,N,00,N
|
|
20240503,160237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1332,3,2,0.23,1079459897,806710,118.37,1329,1361,1305,1727,931,1329,1338.15,0.72,0,6542,1392,1360,1327,1295,1262,1344,1279,353,398,500,900,1,1,70551785,940,-2.03,3.31,12,1.14,-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,,506705,N,N,0,N,00,N
|
|
20240503,150238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1331,2,2,0.15,969846070,723808,106.20,1329,1361,1310,1727,931,1329,1339.92,0.72,0,17489,1392,1360,1327,1295,1262,1344,1279,353,398,500,900,1,1,70551785,939,-2.03,3.31,12,1.03,-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,,506705,N,N,0,N,00,N
|
|
20240503,140237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1336,7,2,0.53,862494357,643409,94.40,1329,1361,1310,1727,931,1329,1340.51,0.72,0,20595,1392,1360,1327,1295,1262,1344,1279,353,398,500,900,1,1,70551785,943,-2.03,3.32,12,0.91,-657.00,402.00,2900,20230531,-53.93,1121,20240408,19.18,1716,-22.14,20240115,1121,19.18,20240408,2900,-53.93,20230531,1121,19.18,20240408,0.01,N,011300,500,352 억,,506705,N,N,0,N,00,N
|
|
20240503,130237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1320,-9,5,-0.68,767165918,571907,83.91,1329,1361,1310,1727,931,1329,1341.42,0.72,0,41274,1392,1360,1327,1295,1262,1344,1279,353,398,500,900,1,1,70551785,931,-2.01,3.28,12,0.81,-657.00,402.00,2900,20230531,-54.48,1121,20240408,17.75,1716,-23.08,20240115,1121,17.75,20240408,2900,-54.48,20230531,1121,17.75,20240408,0.01,N,011300,500,352 억,,506705,N,N,0,N,00,N
|
|
20240503,120237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1337,8,2,0.60,652048268,485024,71.17,1329,1361,1317,1727,931,1329,1344.36,0.72,0,81659,1392,1360,1327,1295,1262,1344,1279,353,398,500,900,1,1,70551785,943,-2.04,3.33,12,0.69,-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,,506705,N,N,0,N,00,N
|
|
20240503,110236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1350,21,2,1.58,559363839,416268,61.08,1329,1361,1317,1727,931,1329,1343.76,0.72,0,80482,1392,1360,1327,1295,1262,1344,1279,353,398,500,900,1,1,70551785,952,-2.05,3.36,12,0.59,-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,,506705,N,N,0,N,00,N
|
|
20240503,100235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1346,17,2,1.28,301498268,225491,33.09,1329,1349,1317,1727,931,1329,1337.07,0.72,0,52112,1392,1360,1327,1295,1262,1344,1279,353,398,500,900,1,1,70551785,950,-2.05,3.35,12,0.32,-657.00,402.00,2900,20230531,-53.59,1121,20240408,20.07,1716,-21.56,20240115,1121,20.07,20240408,2900,-53.59,20230531,1121,20.07,20240408,0.01,N,011300,500,352 억,,506705,N,N,0,N,00,N
|
|
20240503,090234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1342,13,2,0.98,1469750,1105,0.16,1329,1342,1328,1727,931,1329,1330.09,0.72,0,-1098,1392,1360,1327,1295,1262,1344,1279,353,398,500,900,1,1,70551785,947,-2.04,3.34,12,0.00,-657.00,402.00,2900,20230531,-53.72,1121,20240408,19.71,1716,-21.79,20240115,1121,19.71,20240408,2900,-53.72,20230531,1121,19.71,20240408,0.01,N,011300,500,352 억,,506705,N,N,0,N,00,N
|
|
20240502,160234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1329,-16,5,-1.19,894574280,681527,43.01,1339,1359,1294,1748,942,1345,1312.60,0.64,0,42678,1539,1441,1321,1223,1103,1382,1164,353,403,500,910,1,1,70551785,938,-2.02,3.31,12,0.97,-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,,449406,N,N,0,N,00,N
|
|
20240502,150235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1317,-28,5,-2.08,827781696,631167,39.83,1339,1359,1294,1748,942,1345,1311.51,0.64,0,27558,1539,1441,1321,1223,1103,1382,1164,353,403,500,910,1,1,70551785,929,-2.00,3.28,12,0.89,-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,,449406,N,N,0,N,00,N
|
|
20240502,140234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1304,-41,5,-3.05,687725770,523938,33.06,1339,1359,1294,1748,942,1345,1312.61,0.64,0,12155,1539,1441,1321,1223,1103,1382,1164,353,403,500,910,1,1,70551785,920,-1.98,3.24,12,0.74,-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,,449406,N,N,0,N,00,N
|
|
20240502,130234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1301,-44,5,-3.27,586193685,445943,28.14,1339,1359,1294,1748,942,1345,1314.50,0.64,0,18940,1539,1441,1321,1223,1103,1382,1164,353,403,500,910,1,1,70551785,918,-1.98,3.24,12,0.63,-657.00,402.00,2900,20230531,-55.14,1121,20240408,16.06,1716,-24.18,20240115,1121,16.06,20240408,2900,-55.14,20230531,1121,16.06,20240408,0.01,N,011300,500,352 억,,449406,N,N,0,N,00,N
|
|
20240502,120233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1311,-34,5,-2.53,339157607,255667,16.13,1339,1359,1301,1748,942,1345,1326.56,0.64,0,10279,1539,1441,1321,1223,1103,1382,1164,353,403,500,910,1,1,70551785,925,-2.00,3.26,12,0.36,-657.00,402.00,2900,20230531,-54.79,1121,20240408,16.95,1716,-23.60,20240115,1121,16.95,20240408,2900,-54.79,20230531,1121,16.95,20240408,0.01,N,011300,500,352 억,,449406,N,N,0,N,00,N
|
|
20240502,110233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1330,-15,5,-1.12,179825692,134354,8.48,1339,1359,1321,1748,942,1345,1338.45,0.64,0,8353,1539,1441,1321,1223,1103,1382,1164,353,403,500,910,1,1,70551785,938,-2.02,3.31,12,0.19,-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,,449406,N,N,0,N,00,N
|
|
20240502,100233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1341,-4,5,-0.30,124534744,92785,5.86,1339,1359,1321,1748,942,1345,1342.19,0.64,0,5814,1539,1441,1321,1223,1103,1382,1164,353,403,500,910,1,1,70551785,946,-2.04,3.34,12,0.13,-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,,449406,N,N,0,N,00,N
|
|
20240502,090233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1328,-17,5,-1.26,4437670,3315,0.21,1339,1339,1321,1748,942,1345,1338.66,0.64,0,-931,1539,1441,1321,1223,1103,1382,1164,353,403,500,910,1,1,70551785,937,-2.02,3.30,12,0.00,-657.00,402.00,2900,20230531,-54.21,1121,20240408,18.47,1716,-22.61,20240115,1121,18.47,20240408,2900,-54.21,20230531,1121,18.47,20240408,0.01,N,011300,500,352 억,,449406,N,N,0,N,00,N
|