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
|
|
20240628,160304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1211,-54,5,-4.27,796194829,652628,156.67,1265,1267,1202,1644,886,1265,1219.99,0.37,0,-23348,1354,1309,1262,1217,1170,1286,1194,366,379,500,860,1,1,73111195,885,-1.84,3.01,12,0.89,-657.00,402.00,2785,20230731,-56.52,1121,20240408,8.03,1716,-29.43,20240115,1121,8.03,20240408,2785,-56.52,20230731,1121,8.03,20240408,0.02,N,011300,500,365 억,,267641,N,N,1,N,00,N
|
|
20240628,150303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1209,-56,5,-4.43,707743607,579286,139.06,1265,1267,1205,1644,886,1265,1221.75,0.37,0,3282,1354,1309,1262,1217,1170,1286,1194,366,379,500,860,1,1,73111195,884,-1.84,3.01,12,0.79,-657.00,402.00,2785,20230731,-56.59,1121,20240408,7.85,1716,-29.55,20240115,1121,7.85,20240408,2785,-56.59,20230731,1121,7.85,20240408,0.02,N,011300,500,365 억,,267641,N,N,1,N,00,N
|
|
20240628,140302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1229,-36,5,-2.85,621005022,507904,121.92,1265,1267,1205,1644,886,1265,1222.68,0.37,0,15500,1354,1309,1262,1217,1170,1286,1194,366,379,500,860,1,1,73111195,899,-1.87,3.06,12,0.69,-657.00,402.00,2785,20230731,-55.87,1121,20240408,9.63,1716,-28.38,20240115,1121,9.63,20240408,2785,-55.87,20230731,1121,9.63,20240408,0.02,N,011300,500,365 억,,267641,N,N,1,N,00,N
|
|
20240628,130303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1212,-53,5,-4.19,562256783,459643,110.34,1265,1267,1205,1644,886,1265,1223.25,0.37,0,19444,1354,1309,1262,1217,1170,1286,1194,366,379,500,860,1,1,73111195,886,-1.84,3.01,12,0.63,-657.00,402.00,2785,20230731,-56.48,1121,20240408,8.12,1716,-29.37,20240115,1121,8.12,20240408,2785,-56.48,20230731,1121,8.12,20240408,0.02,N,011300,500,365 억,,267641,N,N,1,N,00,N
|
|
20240628,120302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1205,-60,5,-4.74,484570051,395290,94.89,1265,1267,1205,1644,886,1265,1225.86,0.37,0,13661,1354,1309,1262,1217,1170,1286,1194,366,379,500,860,1,1,73111195,881,-1.83,3.00,12,0.54,-657.00,402.00,2785,20230731,-56.73,1121,20240408,7.49,1716,-29.78,20240115,1121,7.49,20240408,2785,-56.73,20230731,1121,7.49,20240408,0.02,N,011300,500,365 억,,267641,N,N,1,N,00,N
|
|
20240628,110300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1230,-35,5,-2.77,207972671,167781,40.28,1265,1267,1223,1644,886,1265,1239.55,0.37,0,-3719,1354,1309,1262,1217,1170,1286,1194,366,379,500,860,1,1,73111195,899,-1.87,3.06,12,0.23,-657.00,402.00,2785,20230731,-55.83,1121,20240408,9.72,1716,-28.32,20240115,1121,9.72,20240408,2785,-55.83,20230731,1121,9.72,20240408,0.02,N,011300,500,365 억,,267641,N,N,1,N,00,N
|
|
20240628,100258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1242,-23,5,-1.82,131425060,105867,25.41,1265,1267,1223,1644,886,1265,1241.42,0.37,0,-1395,1354,1309,1262,1217,1170,1286,1194,366,379,500,860,1,1,73111195,908,-1.89,3.09,12,0.14,-657.00,402.00,2785,20230731,-55.40,1121,20240408,10.79,1716,-27.62,20240115,1121,10.79,20240408,2785,-55.40,20230731,1121,10.79,20240408,0.02,N,011300,500,365 억,,267641,N,N,1,N,00,N
|
|
20240628,090258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1259,-6,5,-0.47,5908700,4674,1.12,1265,1265,1259,1644,886,1265,1264.16,0.37,0,-2507,1354,1309,1262,1217,1170,1286,1194,366,379,500,860,1,1,73111195,920,-1.92,3.13,12,0.01,-657.00,402.00,2785,20230731,-54.79,1121,20240408,12.31,1716,-26.63,20240115,1121,12.31,20240408,2785,-54.79,20230731,1121,12.31,20240408,0.02,N,011300,500,365 억,,267641,N,N,1,N,00,N
|
|
20240627,160253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1265,-13,5,-1.02,527507477,415366,182.93,1278,1307,1215,1661,895,1278,1270.03,0.31,0,31421,1306,1292,1280,1266,1254,1286,1260,366,383,500,860,1,1,73111195,925,-1.93,3.15,12,0.57,-657.00,402.00,2785,20230731,-54.58,1121,20240408,12.85,1716,-26.28,20240115,1121,12.85,20240408,2785,-54.58,20230731,1121,12.85,20240408,0.02,N,011300,500,365 억,,227394,N,N,1,N,00,N
|
|
20240627,150300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1276,-2,5,-0.16,459238242,361599,159.25,1278,1307,1215,1661,895,1278,1270.02,0.31,0,25638,1306,1292,1280,1266,1254,1286,1260,366,383,500,860,1,1,73111195,933,-1.94,3.17,12,0.49,-657.00,402.00,2785,20230731,-54.18,1121,20240408,13.83,1716,-25.64,20240115,1121,13.83,20240408,2785,-54.18,20230731,1121,13.83,20240408,0.02,N,011300,500,365 억,,227394,N,N,0,N,00,N
|
|
20240627,140257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1279,1,2,0.08,431970356,340303,149.87,1278,1307,1215,1661,895,1278,1269.37,0.31,0,30023,1306,1292,1280,1266,1254,1286,1260,366,383,500,860,1,1,73111195,935,-1.95,3.18,12,0.47,-657.00,402.00,2785,20230731,-54.08,1121,20240408,14.09,1716,-25.47,20240115,1121,14.09,20240408,2785,-54.08,20230731,1121,14.09,20240408,0.02,N,011300,500,365 억,,227394,N,N,0,N,00,N
|
|
20240627,130258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1292,14,2,1.10,380931479,300512,132.34,1278,1307,1215,1661,895,1278,1267.61,0.31,0,27130,1306,1292,1280,1266,1254,1286,1260,366,383,500,860,1,1,73111195,945,-1.97,3.21,12,0.41,-657.00,402.00,2785,20230731,-53.61,1121,20240408,15.25,1716,-24.71,20240115,1121,15.25,20240408,2785,-53.61,20230731,1121,15.25,20240408,0.02,N,011300,500,365 억,,227394,N,N,0,N,00,N
|
|
20240627,120259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1266,-12,5,-0.94,242374776,192814,84.91,1278,1278,1215,1661,895,1278,1257.04,0.31,0,3881,1306,1292,1280,1266,1254,1286,1260,366,383,500,860,1,1,73111195,926,-1.93,3.15,12,0.26,-657.00,402.00,2785,20230731,-54.54,1121,20240408,12.93,1716,-26.22,20240115,1121,12.93,20240408,2785,-54.54,20230731,1121,12.93,20240408,0.02,N,011300,500,365 억,,227394,N,N,0,N,00,N
|
|
20240627,110259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1260,-18,5,-1.41,203473221,162019,71.35,1278,1278,1215,1661,895,1278,1255.86,0.31,0,3734,1306,1292,1280,1266,1254,1286,1260,366,383,500,860,1,1,73111195,921,-1.92,3.13,12,0.22,-657.00,402.00,2785,20230731,-54.76,1121,20240408,12.40,1716,-26.57,20240115,1121,12.40,20240408,2785,-54.76,20230731,1121,12.40,20240408,0.02,N,011300,500,365 억,,227394,N,N,0,N,00,N
|
|
20240627,100258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1262,-16,5,-1.25,154617350,123175,54.25,1278,1278,1215,1661,895,1278,1255.27,0.31,0,4336,1306,1292,1280,1266,1254,1286,1260,366,383,500,860,1,1,73111195,923,-1.92,3.14,12,0.17,-657.00,402.00,2785,20230731,-54.69,1121,20240408,12.58,1716,-26.46,20240115,1121,12.58,20240408,2785,-54.69,20230731,1121,12.58,20240408,0.02,N,011300,500,365 억,,227394,N,N,0,N,00,N
|
|
20240627,090258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1270,-8,5,-0.63,20780427,16366,7.21,1278,1278,1260,1661,895,1278,1269.73,0.31,0,-1270,1306,1292,1280,1266,1254,1286,1260,366,383,500,860,1,1,73111195,929,-1.93,3.16,12,0.02,-657.00,402.00,2785,20230731,-54.40,1121,20240408,13.29,1716,-25.99,20240115,1121,13.29,20240408,2785,-54.40,20230731,1121,13.29,20240408,0.02,N,011300,500,365 억,,227394,N,N,0,N,00,N
|
|
20240626,160258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1278,3,2,0.24,288459517,224980,65.81,1280,1294,1268,1657,893,1275,1282.16,0.40,0,-65832,1306,1290,1275,1259,1244,1283,1252,366,382,500,860,1,1,73111195,934,-1.95,3.18,12,0.31,-657.00,402.00,2785,20230731,-54.11,1121,20240408,14.01,1716,-25.52,20240115,1121,14.01,20240408,2785,-54.11,20230731,1121,14.01,20240408,0.03,N,011300,500,365 억,,292433,N,N,0,N,00,N
|
|
20240626,150258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1276,1,2,0.08,255858796,199376,58.32,1280,1294,1272,1657,893,1275,1283.30,0.40,0,-61281,1306,1290,1275,1259,1244,1283,1252,366,382,500,860,1,1,73111195,933,-1.94,3.17,12,0.27,-657.00,402.00,2785,20230731,-54.18,1121,20240408,13.83,1716,-25.64,20240115,1121,13.83,20240408,2785,-54.18,20230731,1121,13.83,20240408,0.03,N,011300,500,365 억,,292433,N,N,0,N,00,N
|
|
20240626,140258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1282,7,2,0.55,223024648,173635,50.79,1280,1294,1273,1657,893,1275,1284.45,0.40,0,-48180,1306,1290,1275,1259,1244,1283,1252,366,382,500,860,1,1,73111195,937,-1.95,3.19,12,0.24,-657.00,402.00,2785,20230731,-53.97,1121,20240408,14.36,1716,-25.29,20240115,1121,14.36,20240408,2785,-53.97,20230731,1121,14.36,20240408,0.03,N,011300,500,365 억,,292433,N,N,0,N,00,N
|
|
20240626,130259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1286,11,2,0.86,212555346,165456,48.40,1280,1294,1273,1657,893,1275,1284.66,0.40,0,-48071,1306,1290,1275,1259,1244,1283,1252,366,382,500,860,1,1,73111195,940,-1.96,3.20,12,0.23,-657.00,402.00,2785,20230731,-53.82,1121,20240408,14.72,1716,-25.06,20240115,1121,14.72,20240408,2785,-53.82,20230731,1121,14.72,20240408,0.03,N,011300,500,365 억,,292433,N,N,0,N,00,N
|
|
20240626,120257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1287,12,2,0.94,173134841,134684,39.40,1280,1294,1273,1657,893,1275,1285.49,0.40,0,-48768,1306,1290,1275,1259,1244,1283,1252,366,382,500,860,1,1,73111195,941,-1.96,3.20,12,0.18,-657.00,402.00,2785,20230731,-53.79,1121,20240408,14.81,1716,-25.00,20240115,1121,14.81,20240408,2785,-53.79,20230731,1121,14.81,20240408,0.03,N,011300,500,365 억,,292433,N,N,0,N,00,N
|
|
20240626,110258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1286,11,2,0.86,154088214,119829,35.05,1280,1294,1273,1657,893,1275,1285.90,0.40,0,-45166,1306,1290,1275,1259,1244,1283,1252,366,382,500,860,1,1,73111195,940,-1.96,3.20,12,0.16,-657.00,402.00,2785,20230731,-53.82,1121,20240408,14.72,1716,-25.06,20240115,1121,14.72,20240408,2785,-53.82,20230731,1121,14.72,20240408,0.03,N,011300,500,365 억,,292433,N,N,0,N,00,N
|
|
20240626,100258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1285,10,2,0.78,62370776,48570,14.21,1280,1294,1273,1657,893,1275,1284.14,0.40,0,-6671,1306,1290,1275,1259,1244,1283,1252,366,382,500,860,1,1,73111195,939,-1.96,3.20,12,0.07,-657.00,402.00,2785,20230731,-53.86,1121,20240408,14.63,1716,-25.12,20240115,1121,14.63,20240408,2785,-53.86,20230731,1121,14.63,20240408,0.03,N,011300,500,365 억,,292433,N,N,0,N,00,N
|
|
20240626,090257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1273,-2,5,-0.16,5177537,4060,1.19,1280,1280,1273,1657,893,1275,1275.26,0.40,0,245,1306,1290,1275,1259,1244,1283,1252,366,382,500,860,1,1,73111195,931,-1.94,3.17,12,0.01,-657.00,402.00,2785,20230731,-54.29,1121,20240408,13.56,1716,-25.82,20240115,1121,13.56,20240408,2785,-54.29,20230731,1121,13.56,20240408,0.03,N,011300,500,365 억,,292433,N,N,0,N,00,N
|
|
20240625,160257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1275,6,2,0.47,437156889,341850,38.16,1280,1291,1260,1649,889,1269,1278.80,0.41,0,-1701,1339,1303,1257,1221,1175,1322,1240,366,380,500,860,1,1,73111195,932,-1.94,3.17,12,0.47,-657.00,402.00,2785,20230731,-54.22,1121,20240408,13.74,1716,-25.70,20240115,1121,13.74,20240408,2785,-54.22,20230731,1121,13.74,20240408,0.03,N,011300,500,365 억,,298158,N,N,0,N,00,N
|
|
20240625,150257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1284,15,2,1.18,399558897,312461,34.88,1280,1291,1260,1649,889,1269,1278.75,0.41,0,-1085,1339,1303,1257,1221,1175,1322,1240,366,380,500,860,1,1,73111195,939,-1.95,3.19,12,0.43,-657.00,402.00,2785,20230731,-53.90,1121,20240408,14.54,1716,-25.17,20240115,1121,14.54,20240408,2785,-53.90,20230731,1121,14.54,20240408,0.03,N,011300,500,365 억,,298158,N,N,0,N,00,N
|
|
20240625,140257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1281,12,2,0.95,332508345,260172,29.05,1280,1291,1260,1649,889,1269,1278.03,0.41,0,10923,1339,1303,1257,1221,1175,1322,1240,366,380,500,860,1,1,73111195,937,-1.95,3.19,12,0.36,-657.00,402.00,2785,20230731,-54.00,1121,20240408,14.27,1716,-25.35,20240115,1121,14.27,20240408,2785,-54.00,20230731,1121,14.27,20240408,0.03,N,011300,500,365 억,,298158,N,N,0,N,00,N
|
|
20240625,130257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1288,19,2,1.50,259203027,203099,22.67,1280,1290,1260,1649,889,1269,1276.24,0.41,0,10144,1339,1303,1257,1221,1175,1322,1240,366,380,500,860,1,1,73111195,942,-1.96,3.20,12,0.28,-657.00,402.00,2785,20230731,-53.75,1121,20240408,14.90,1716,-24.94,20240115,1121,14.90,20240408,2785,-53.75,20230731,1121,14.90,20240408,0.03,N,011300,500,365 억,,298158,N,N,0,N,00,N
|
|
20240625,120259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1273,4,2,0.32,193749453,152028,16.97,1280,1288,1260,1649,889,1269,1274.43,0.41,0,-9304,1339,1303,1257,1221,1175,1322,1240,366,380,500,860,1,1,73111195,931,-1.94,3.17,12,0.21,-657.00,402.00,2785,20230731,-54.29,1121,20240408,13.56,1716,-25.82,20240115,1121,13.56,20240408,2785,-54.29,20230731,1121,13.56,20240408,0.03,N,011300,500,365 억,,298158,N,N,0,N,00,N
|
|
20240625,110301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1280,11,2,0.87,165872581,130120,14.53,1280,1288,1260,1649,889,1269,1274.77,0.41,0,-10307,1339,1303,1257,1221,1175,1322,1240,366,380,500,860,1,1,73111195,936,-1.95,3.18,12,0.18,-657.00,402.00,2785,20230731,-54.04,1121,20240408,14.18,1716,-25.41,20240115,1121,14.18,20240408,2785,-54.04,20230731,1121,14.18,20240408,0.03,N,011300,500,365 억,,298158,N,N,0,N,00,N
|
|
20240625,100257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1270,1,2,0.08,102248503,80385,8.97,1280,1288,1260,1649,889,1269,1271.98,0.41,0,-9349,1339,1303,1257,1221,1175,1322,1240,366,380,500,860,1,1,73111195,929,-1.93,3.16,12,0.11,-657.00,402.00,2785,20230731,-54.40,1121,20240408,13.29,1716,-25.99,20240115,1121,13.29,20240408,2785,-54.40,20230731,1121,13.29,20240408,0.03,N,011300,500,365 억,,298158,N,N,0,N,00,N
|
|
20240625,090257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1288,19,2,1.50,5958076,4657,0.52,1280,1288,1270,1649,889,1269,1279.38,0.41,0,1285,1339,1303,1257,1221,1175,1322,1240,366,380,500,860,1,1,73111195,942,-1.96,3.20,12,0.01,-657.00,402.00,2785,20230731,-53.75,1121,20240408,14.90,1716,-24.94,20240115,1121,14.90,20240408,2785,-53.75,20230731,1121,14.90,20240408,0.03,N,011300,500,365 억,,298158,N,N,0,N,00,N
|
|
20240624,160256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1269,33,2,2.67,1108541020,887603,48.17,1250,1293,1211,1606,866,1236,1248.90,0.33,0,71348,1294,1265,1230,1201,1166,1279,1215,366,370,500,840,1,1,73111195,928,-1.93,3.16,12,1.21,-657.00,402.00,2785,20230731,-54.43,1121,20240408,13.20,1716,-26.05,20240115,1121,13.20,20240408,2785,-54.43,20230731,1121,13.20,20240408,0.03,N,011300,500,365 억,,244197,N,N,1,N,00,N
|
|
20240624,150257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1290,54,2,4.37,1041702103,835257,45.33,1250,1293,1211,1606,866,1236,1247.16,0.33,0,65174,1294,1265,1230,1201,1166,1279,1215,366,370,500,840,1,1,73111195,943,-1.96,3.21,12,1.14,-657.00,402.00,2785,20230731,-53.68,1121,20240408,15.08,1716,-24.83,20240115,1121,15.08,20240408,2785,-53.68,20230731,1121,15.08,20240408,0.03,N,011300,500,365 억,,244197,N,N,1,N,00,N
|
|
20240624,140257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1249,13,2,1.05,742031540,599794,32.55,1250,1251,1211,1606,866,1236,1237.14,0.33,0,45929,1294,1265,1230,1201,1166,1279,1215,366,370,500,840,1,1,73111195,913,-1.90,3.11,12,0.82,-657.00,402.00,2785,20230731,-55.15,1121,20240408,11.42,1716,-27.21,20240115,1121,11.42,20240408,2785,-55.15,20230731,1121,11.42,20240408,0.03,N,011300,500,365 억,,244197,N,N,1,N,00,N
|
|
20240624,130256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1238,2,2,0.16,515962355,418135,22.69,1250,1250,1211,1606,866,1236,1233.96,0.33,0,-8086,1294,1265,1230,1201,1166,1279,1215,366,370,500,840,1,1,73111195,905,-1.88,3.08,12,0.57,-657.00,402.00,2785,20230731,-55.55,1121,20240408,10.44,1716,-27.86,20240115,1121,10.44,20240408,2785,-55.55,20230731,1121,10.44,20240408,0.03,N,011300,500,365 억,,244197,N,N,1,N,00,N
|
|
20240624,120257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1236,0,3,0.00,439929939,356813,19.36,1250,1250,1211,1606,866,1236,1232.94,0.33,0,-17059,1294,1265,1230,1201,1166,1279,1215,366,370,500,840,1,1,73111195,904,-1.88,3.07,12,0.49,-657.00,402.00,2785,20230731,-55.62,1121,20240408,10.26,1716,-27.97,20240115,1121,10.26,20240408,2785,-55.62,20230731,1121,10.26,20240408,0.03,N,011300,500,365 억,,244197,N,N,1,N,00,N
|
|
20240624,110258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1231,-5,5,-0.40,338790272,274963,14.92,1250,1250,1211,1606,866,1236,1232.13,0.33,0,-16452,1294,1265,1230,1201,1166,1279,1215,366,370,500,840,1,1,73111195,900,-1.87,3.06,12,0.38,-657.00,402.00,2785,20230731,-55.80,1121,20240408,9.81,1716,-28.26,20240115,1121,9.81,20240408,2785,-55.80,20230731,1121,9.81,20240408,0.03,N,011300,500,365 억,,244197,N,N,1,N,00,N
|
|
20240624,100257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1221,-15,5,-1.21,129113915,105659,5.73,1250,1250,1211,1606,866,1236,1221.99,0.33,0,-5763,1294,1265,1230,1201,1166,1279,1215,366,370,500,840,1,1,73111195,893,-1.86,3.04,12,0.14,-657.00,402.00,2785,20230731,-56.16,1121,20240408,8.92,1716,-28.85,20240115,1121,8.92,20240408,2785,-56.16,20230731,1121,8.92,20240408,0.03,N,011300,500,365 억,,244197,N,N,1,N,00,N
|
|
20240624,090258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1231,-5,5,-0.40,25904565,20882,1.13,1250,1250,1230,1606,866,1236,1240.52,0.33,0,-1784,1294,1265,1230,1201,1166,1279,1215,366,370,500,840,1,1,73111195,900,-1.87,3.06,12,0.03,-657.00,402.00,2785,20230731,-55.80,1121,20240408,9.81,1716,-28.26,20240115,1121,9.81,20240408,2785,-55.80,20230731,1121,9.81,20240408,0.03,N,011300,500,365 억,,244197,N,N,1,N,00,N
|
|
20240621,160249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1236,24,2,1.98,2247804359,1842300,207.10,1200,1259,1195,1575,849,1212,1220.11,0.14,0,126643,1245,1228,1212,1195,1179,1220,1187,366,363,500,820,1,1,73111195,904,-1.88,3.07,12,2.52,-657.00,402.00,2785,20230731,-55.62,1121,20240408,10.26,1716,-27.97,20240115,1121,10.26,20240408,2785,-55.62,20230731,1121,10.26,20240408,0.02,N,011300,500,365 억,,102982,N,N,1,N,00,N
|
|
20240621,150249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1255,43,2,3.55,2072716942,1702244,191.36,1200,1259,1195,1575,849,1212,1217.64,0.14,0,125301,1245,1228,1212,1195,1179,1220,1187,366,363,500,820,1,1,73111195,918,-1.91,3.12,12,2.33,-657.00,402.00,2785,20230731,-54.94,1121,20240408,11.95,1716,-26.86,20240115,1121,11.95,20240408,2785,-54.94,20230731,1121,11.95,20240408,0.02,N,011300,500,365 억,,102982,N,N,11,N,00,N
|
|
20240621,140249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1222,10,2,0.83,1798143505,1479296,166.30,1200,1237,1195,1575,849,1212,1215.54,0.14,0,38185,1245,1228,1212,1195,1179,1220,1187,366,363,500,820,1,1,73111195,893,-1.86,3.04,12,2.02,-657.00,402.00,2785,20230731,-56.12,1121,20240408,9.01,1716,-28.79,20240115,1121,9.01,20240408,2785,-56.12,20230731,1121,9.01,20240408,0.02,N,011300,500,365 억,,102982,N,N,11,N,00,N
|
|
20240621,130250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1201,-11,5,-0.91,1634941641,1344351,151.13,1200,1237,1195,1575,849,1212,1216.16,0.14,0,-28770,1245,1228,1212,1195,1179,1220,1187,366,363,500,820,1,1,73111195,878,-1.83,2.99,12,1.84,-657.00,402.00,2785,20230731,-56.88,1121,20240408,7.14,1716,-30.01,20240115,1121,7.14,20240408,2785,-56.88,20230731,1121,7.14,20240408,0.02,N,011300,500,365 억,,102982,N,N,11,N,00,N
|
|
20240621,120251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1202,-10,5,-0.83,1453685934,1193163,134.13,1200,1237,1196,1575,849,1212,1218.35,0.14,0,-25251,1245,1228,1212,1195,1179,1220,1187,366,363,500,820,1,1,73111195,879,-1.83,2.99,12,1.63,-657.00,402.00,2785,20230731,-56.84,1121,20240408,7.23,1716,-29.95,20240115,1121,7.23,20240408,2785,-56.84,20230731,1121,7.23,20240408,0.02,N,011300,500,365 억,,102982,N,N,11,N,00,N
|
|
20240621,110251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1220,8,2,0.66,1282836976,1051298,118.18,1200,1237,1196,1575,849,1212,1220.24,0.14,0,-11556,1245,1228,1212,1195,1179,1220,1187,366,363,500,820,1,1,73111195,892,-1.86,3.03,12,1.44,-657.00,402.00,2785,20230731,-56.19,1121,20240408,8.83,1716,-28.90,20240115,1121,8.83,20240408,2785,-56.19,20230731,1121,8.83,20240408,0.02,N,011300,500,365 억,,102982,N,N,11,N,00,N
|
|
20240621,100249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1220,8,2,0.66,457773276,376156,42.29,1200,1226,1196,1575,849,1212,1216.98,0.14,0,15487,1245,1228,1212,1195,1179,1220,1187,366,363,500,820,1,1,73111195,892,-1.86,3.03,12,0.51,-657.00,402.00,2785,20230731,-56.19,1121,20240408,8.83,1716,-28.90,20240115,1121,8.83,20240408,2785,-56.19,20230731,1121,8.83,20240408,0.02,N,011300,500,365 억,,102982,N,N,11,N,00,N
|
|
20240621,090251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1212,0,3,0.00,10815022,8955,1.01,1200,1220,1200,1575,849,1212,1207.71,0.14,0,271,1245,1228,1212,1195,1179,1220,1187,366,363,500,820,1,1,73111195,886,-1.84,3.01,12,0.01,-657.00,402.00,2785,20230731,-56.48,1121,20240408,8.12,1716,-29.37,20240115,1121,8.12,20240408,2785,-56.48,20230731,1121,8.12,20240408,0.02,N,011300,500,365 억,,102982,N,N,11,N,00,N
|
|
20240620,160250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1212,-13,5,-1.06,1071466779,883923,19.18,1226,1229,1196,1592,858,1225,1212.17,0.18,0,-28582,1483,1354,1276,1147,1069,1315,1108,366,367,500,830,1,1,73111195,886,-1.84,3.01,12,1.21,-657.00,402.00,2785,20230731,-56.48,1121,20240408,8.12,1716,-29.37,20240115,1121,8.12,20240408,2785,-56.48,20230731,1121,8.12,20240408,0.03,N,011300,500,365 억,,131209,N,N,11,N,00,N
|
|
20240620,150249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1206,-19,5,-1.55,1047925748,864478,18.76,1226,1229,1196,1592,858,1225,1212.21,0.18,0,-24276,1483,1354,1276,1147,1069,1315,1108,366,367,500,830,1,1,73111195,882,-1.84,3.00,12,1.18,-657.00,402.00,2785,20230731,-56.70,1121,20240408,7.58,1716,-29.72,20240115,1121,7.58,20240408,2785,-56.70,20230731,1121,7.58,20240408,0.03,N,011300,500,365 억,,131209,N,N,18,N,00,N
|
|
20240620,140250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1204,-21,5,-1.71,947933161,781427,16.96,1226,1229,1196,1592,858,1225,1213.08,0.18,0,-31306,1483,1354,1276,1147,1069,1315,1108,366,367,500,830,1,1,73111195,880,-1.83,3.00,12,1.07,-657.00,402.00,2785,20230731,-56.77,1121,20240408,7.40,1716,-29.84,20240115,1121,7.40,20240408,2785,-56.77,20230731,1121,7.40,20240408,0.03,N,011300,500,365 억,,131209,N,N,18,N,00,N
|
|
20240620,130250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1217,-8,5,-0.65,739975779,610283,13.24,1226,1229,1196,1592,858,1225,1212.51,0.18,0,-15808,1483,1354,1276,1147,1069,1315,1108,366,367,500,830,1,1,73111195,890,-1.85,3.03,12,0.83,-657.00,402.00,2785,20230731,-56.30,1121,20240408,8.56,1716,-29.08,20240115,1121,8.56,20240408,2785,-56.30,20230731,1121,8.56,20240408,0.03,N,011300,500,365 억,,131209,N,N,18,N,00,N
|
|
20240620,120250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1216,-9,5,-0.73,700493606,577917,12.54,1226,1229,1196,1592,858,1225,1212.10,0.18,0,-14503,1483,1354,1276,1147,1069,1315,1108,366,367,500,830,1,1,73111195,889,-1.85,3.02,12,0.79,-657.00,402.00,2785,20230731,-56.34,1121,20240408,8.47,1716,-29.14,20240115,1121,8.47,20240408,2785,-56.34,20230731,1121,8.47,20240408,0.03,N,011300,500,365 억,,131209,N,N,18,N,00,N
|
|
20240620,110250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1218,-7,5,-0.57,504845016,417573,9.06,1226,1229,1196,1592,858,1225,1209.00,0.18,0,6861,1483,1354,1276,1147,1069,1315,1108,366,367,500,830,1,1,73111195,890,-1.85,3.03,12,0.57,-657.00,402.00,2785,20230731,-56.27,1121,20240408,8.65,1716,-29.02,20240115,1121,8.65,20240408,2785,-56.27,20230731,1121,8.65,20240408,0.03,N,011300,500,365 억,,131209,N,N,18,N,00,N
|
|
20240620,100251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1209,-16,5,-1.31,330560716,273889,5.94,1226,1229,1196,1592,858,1225,1206.91,0.18,0,5884,1483,1354,1276,1147,1069,1315,1108,366,367,500,830,1,1,73111195,884,-1.84,3.01,12,0.37,-657.00,402.00,2785,20230731,-56.59,1121,20240408,7.85,1716,-29.55,20240115,1121,7.85,20240408,2785,-56.59,20230731,1121,7.85,20240408,0.03,N,011300,500,365 억,,131209,N,N,18,N,00,N
|
|
20240620,090251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1216,-9,5,-0.73,19221733,15738,0.34,1226,1229,1212,1592,858,1225,1221.36,0.18,0,-4729,1483,1354,1276,1147,1069,1315,1108,366,367,500,830,1,1,73111195,889,-1.85,3.02,12,0.02,-657.00,402.00,2785,20230731,-56.34,1121,20240408,8.47,1716,-29.14,20240115,1121,8.47,20240408,2785,-56.34,20230731,1121,8.47,20240408,0.03,N,011300,500,365 억,,131209,N,N,18,N,00,N
|
|
20240619,160248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1225,-195,5,-13.73,5737164019,4595643,872.46,1403,1405,1198,1846,994,1420,1248.41,0.78,0,-424521,1477,1448,1403,1374,1329,1463,1389,366,426,500,960,1,1,73111195,896,-1.86,3.05,12,6.29,-657.00,402.00,2785,20230731,-56.01,1121,20240408,9.28,1716,-28.61,20240115,1121,9.28,20240408,2785,-56.01,20230731,1121,9.28,20240408,0.03,N,011300,500,365 억,,570228,N,N,18,N,00,N
|
|
20240619,150248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1230,-190,5,-13.38,5559931975,4451332,845.07,1403,1405,1198,1846,994,1420,1249.04,0.78,0,-421926,1477,1448,1403,1374,1329,1463,1389,366,426,500,960,1,1,73111195,899,-1.87,3.06,12,6.09,-657.00,402.00,2785,20230731,-55.83,1121,20240408,9.72,1716,-28.32,20240115,1121,9.72,20240408,2785,-55.83,20230731,1121,9.72,20240408,0.03,N,011300,500,365 억,,570228,N,N,0,N,00,N
|
|
20240619,140251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1213,-207,5,-14.58,5179391764,4140438,786.05,1403,1405,1198,1846,994,1420,1250.92,0.78,0,-392572,1477,1448,1403,1374,1329,1463,1389,366,426,500,960,1,1,73111195,887,-1.85,3.02,12,5.66,-657.00,402.00,2785,20230731,-56.45,1121,20240408,8.21,1716,-29.31,20240115,1121,8.21,20240408,2785,-56.45,20230731,1121,8.21,20240408,0.03,N,011300,500,365 억,,570228,N,N,0,N,00,N
|
|
20240619,130248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1230,-190,5,-13.38,4445201775,3534147,670.94,1403,1405,1210,1846,994,1420,1257.77,0.78,0,-260764,1477,1448,1403,1374,1329,1463,1389,366,426,500,960,1,1,73111195,899,-1.87,3.06,12,4.83,-657.00,402.00,2785,20230731,-55.83,1121,20240408,9.72,1716,-28.32,20240115,1121,9.72,20240408,2785,-55.83,20230731,1121,9.72,20240408,0.03,N,011300,500,365 억,,570228,N,N,0,N,00,N
|
|
20240619,120247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1230,-190,5,-13.38,4140121329,3285885,623.81,1403,1405,1210,1846,994,1420,1259.96,0.78,0,-212934,1477,1448,1403,1374,1329,1463,1389,366,426,500,960,1,1,73111195,899,-1.87,3.06,12,4.49,-657.00,402.00,2785,20230731,-55.83,1121,20240408,9.72,1716,-28.32,20240115,1121,9.72,20240408,2785,-55.83,20230731,1121,9.72,20240408,0.03,N,011300,500,365 억,,570228,N,N,0,N,00,N
|
|
20240619,110249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1252,-168,5,-11.83,3193343090,2514442,477.36,1403,1405,1213,1846,994,1420,1269.99,0.78,0,-92628,1477,1448,1403,1374,1329,1463,1389,366,426,500,960,1,1,73111195,915,-1.91,3.11,12,3.44,-657.00,402.00,2785,20230731,-55.04,1121,20240408,11.69,1716,-27.04,20240115,1121,11.69,20240408,2785,-55.04,20230731,1121,11.69,20240408,0.03,N,011300,500,365 억,,570228,N,N,0,N,00,N
|
|
20240619,100250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1270,-150,5,-10.56,2447740994,1925082,365.47,1403,1405,1213,1846,994,1420,1271.48,0.78,0,34426,1477,1448,1403,1374,1329,1463,1389,366,426,500,960,1,1,73111195,929,-1.93,3.16,12,2.63,-657.00,402.00,2785,20230731,-54.40,1121,20240408,13.29,1716,-25.99,20240115,1121,13.29,20240408,2785,-54.40,20230731,1121,13.29,20240408,0.03,N,011300,500,365 억,,570228,N,N,0,N,00,N
|
|
20240619,090253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1395,-25,5,-1.76,31797705,22732,4.32,1403,1405,1390,1846,994,1420,1398.57,0.78,0,-869,1477,1448,1403,1374,1329,1463,1389,366,426,500,960,1,1,73111195,1020,-2.12,3.47,12,0.03,-657.00,402.00,2785,20230731,-49.91,1121,20240408,24.44,1716,-18.71,20240115,1121,24.44,20240408,2785,-49.91,20230731,1121,24.44,20240408,0.03,N,011300,500,365 억,,570228,N,N,0,N,00,N
|
|
20240618,160247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1420,43,2,3.12,734732717,525200,166.94,1377,1432,1358,1790,964,1377,1398.95,0.83,0,-43421,1408,1392,1372,1356,1336,1382,1346,366,413,500,930,1,1,73111195,1038,-2.16,3.53,12,0.72,-657.00,402.00,2785,20230731,-49.01,1121,20240408,26.67,1716,-17.25,20240115,1121,26.67,20240408,2785,-49.01,20230731,1121,26.67,20240408,0.03,N,011300,500,365 억,,604808,N,N,1,N,00,N
|
|
20240618,150246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1421,44,2,3.20,691495210,494780,157.27,1377,1432,1358,1790,964,1377,1397.58,0.83,0,-34772,1408,1392,1372,1356,1336,1382,1346,366,413,500,930,1,1,73111195,1039,-2.16,3.53,12,0.68,-657.00,402.00,2785,20230731,-48.98,1121,20240408,26.76,1716,-17.19,20240115,1121,26.76,20240408,2785,-48.98,20230731,1121,26.76,20240408,0.03,N,011300,500,365 억,,604808,N,N,1,N,00,N
|
|
20240618,140246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1418,41,2,2.98,435482069,315395,100.25,1377,1419,1358,1790,964,1377,1380.75,0.83,0,16885,1408,1392,1372,1356,1336,1382,1346,366,413,500,930,1,1,73111195,1037,-2.16,3.53,12,0.43,-657.00,402.00,2785,20230731,-49.08,1121,20240408,26.49,1716,-17.37,20240115,1121,26.49,20240408,2785,-49.08,20230731,1121,26.49,20240408,0.03,N,011300,500,365 억,,604808,N,N,1,N,00,N
|
|
20240618,130248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1376,-1,5,-0.07,263817853,192157,61.08,1377,1391,1358,1790,964,1377,1372.93,0.83,0,161,1408,1392,1372,1356,1336,1382,1346,366,413,500,930,1,1,73111195,1006,-2.09,3.42,12,0.26,-657.00,402.00,2785,20230731,-50.59,1121,20240408,22.75,1716,-19.81,20240115,1121,22.75,20240408,2785,-50.59,20230731,1121,22.75,20240408,0.03,N,011300,500,365 억,,604808,N,N,1,N,00,N
|
|
20240618,120248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1378,1,2,0.07,247626292,180377,57.34,1377,1391,1358,1790,964,1377,1372.83,0.83,0,181,1408,1392,1372,1356,1336,1382,1346,366,413,500,930,1,1,73111195,1007,-2.10,3.43,12,0.25,-657.00,402.00,2785,20230731,-50.52,1121,20240408,22.93,1716,-19.70,20240115,1121,22.93,20240408,2785,-50.52,20230731,1121,22.93,20240408,0.03,N,011300,500,365 억,,604808,N,N,1,N,00,N
|
|
20240618,110247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1384,7,2,0.51,178263492,130006,41.32,1377,1391,1358,1790,964,1377,1371.19,0.83,0,-1185,1408,1392,1372,1356,1336,1382,1346,366,413,500,930,1,1,73111195,1012,-2.11,3.44,12,0.18,-657.00,402.00,2785,20230731,-50.31,1121,20240408,23.46,1716,-19.35,20240115,1121,23.46,20240408,2785,-50.31,20230731,1121,23.46,20240408,0.03,N,011300,500,365 억,,604808,N,N,1,N,00,N
|
|
20240618,100247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1380,3,2,0.22,98568126,72158,22.94,1377,1380,1358,1790,964,1377,1366.00,0.83,0,-1246,1408,1392,1372,1356,1336,1382,1346,366,413,500,930,1,1,73111195,1009,-2.10,3.43,12,0.10,-657.00,402.00,2785,20230731,-50.45,1121,20240408,23.10,1716,-19.58,20240115,1121,23.10,20240408,2785,-50.45,20230731,1121,23.10,20240408,0.03,N,011300,500,365 억,,604808,N,N,1,N,00,N
|
|
20240618,090250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1368,-9,5,-0.65,1688270,1233,0.39,1377,1377,1368,1790,964,1377,1369.24,0.83,0,-4,1408,1392,1372,1356,1336,1382,1346,366,413,500,930,1,1,73111195,1000,-2.08,3.40,12,0.00,-657.00,402.00,2785,20230731,-50.88,1121,20240408,22.03,1716,-20.28,20240115,1121,22.03,20240408,2785,-50.88,20230731,1121,22.03,20240408,0.03,N,011300,500,365 억,,604808,N,N,1,N,00,N
|
|
20240617,160246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1377,7,2,0.51,429329507,313079,51.34,1379,1388,1352,1781,959,1370,1371.30,0.92,0,-49282,1407,1388,1354,1335,1301,1398,1345,357,411,500,930,1,1,71465861,984,-2.10,3.43,12,0.44,-657.00,402.00,2785,20230731,-50.56,1121,20240408,22.84,1716,-19.76,20240115,1121,22.84,20240408,2785,-50.56,20230731,1121,22.84,20240408,0.03,N,011300,500,357 억,,654916,N,N,1,N,00,N
|
|
20240617,150249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1378,8,2,0.58,402914675,293879,48.19,1379,1388,1352,1781,959,1370,1371.02,0.92,0,-46067,1407,1388,1354,1335,1301,1398,1345,357,411,500,930,1,1,71465861,985,-2.10,3.43,12,0.41,-657.00,402.00,2785,20230731,-50.52,1121,20240408,22.93,1716,-19.70,20240115,1121,22.93,20240408,2785,-50.52,20230731,1121,22.93,20240408,0.03,N,011300,500,357 억,,654916,N,N,1,N,00,N
|
|
20240617,140245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1380,10,2,0.73,384270304,280321,45.97,1379,1388,1352,1781,959,1370,1370.82,0.92,0,-40095,1407,1388,1354,1335,1301,1398,1345,357,411,500,930,1,1,71465861,986,-2.10,3.43,12,0.39,-657.00,402.00,2785,20230731,-50.45,1121,20240408,23.10,1716,-19.58,20240115,1121,23.10,20240408,2785,-50.45,20230731,1121,23.10,20240408,0.03,N,011300,500,357 억,,654916,N,N,1,N,00,N
|
|
20240617,130245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1380,10,2,0.73,372389095,271666,44.55,1379,1388,1352,1781,959,1370,1370.76,0.92,0,-38660,1407,1388,1354,1335,1301,1398,1345,357,411,500,930,1,1,71465861,986,-2.10,3.43,12,0.38,-657.00,402.00,2785,20230731,-50.45,1121,20240408,23.10,1716,-19.58,20240115,1121,23.10,20240408,2785,-50.45,20230731,1121,23.10,20240408,0.03,N,011300,500,357 억,,654916,N,N,1,N,00,N
|
|
20240617,120245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1385,15,2,1.09,347744810,253790,41.62,1379,1388,1352,1781,959,1370,1370.21,0.92,0,-37989,1407,1388,1354,1335,1301,1398,1345,357,411,500,930,1,1,71465861,990,-2.11,3.45,12,0.36,-657.00,402.00,2785,20230731,-50.27,1121,20240408,23.55,1716,-19.29,20240115,1121,23.55,20240408,2785,-50.27,20230731,1121,23.55,20240408,0.03,N,011300,500,357 억,,654916,N,N,1,N,00,N
|
|
20240617,110244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1375,5,2,0.36,324605124,236949,38.86,1379,1388,1352,1781,959,1370,1369.94,0.92,0,-36085,1407,1388,1354,1335,1301,1398,1345,357,411,500,930,1,1,71465861,983,-2.09,3.42,12,0.33,-657.00,402.00,2785,20230731,-50.63,1121,20240408,22.66,1716,-19.87,20240115,1121,22.66,20240408,2785,-50.63,20230731,1121,22.66,20240408,0.03,N,011300,500,357 억,,654916,N,N,1,N,00,N
|
|
20240617,100246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1360,-10,5,-0.73,167254515,121982,20.00,1379,1384,1360,1781,959,1370,1371.14,0.92,0,-37971,1407,1388,1354,1335,1301,1398,1345,357,411,500,930,1,1,71465861,972,-2.07,3.38,12,0.17,-657.00,402.00,2785,20230731,-51.17,1121,20240408,21.32,1716,-20.75,20240115,1121,21.32,20240408,2785,-51.17,20230731,1121,21.32,20240408,0.03,N,011300,500,357 억,,654916,N,N,1,N,00,N
|
|
20240617,090245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1373,3,2,0.22,34452280,25041,4.11,1379,1382,1365,1781,959,1370,1375.83,0.92,0,-7610,1407,1388,1354,1335,1301,1398,1345,357,411,500,930,1,1,71465861,981,-2.09,3.42,12,0.04,-657.00,402.00,2785,20230731,-50.70,1121,20240408,22.48,1716,-19.99,20240115,1121,22.48,20240408,2785,-50.70,20230731,1121,22.48,20240408,0.03,N,011300,500,357 억,,654916,N,N,1,N,00,N
|
|
20240614,160228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1370,4,2,0.29,817609808,609706,105.40,1360,1373,1320,1775,957,1366,1340.88,0.88,0,16978,1438,1402,1381,1345,1324,1391,1334,357,409,500,920,1,1,71465861,979,-2.09,3.41,12,0.85,-657.00,402.00,2785,20230731,-50.81,1121,20240408,22.21,1716,-20.16,20240115,1121,22.21,20240408,2785,-50.81,20230731,1121,22.21,20240408,0.01,N,011300,500,357 억,,627324,N,N,1,N,00,N
|
|
20240614,150228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1370,4,2,0.29,783721659,584948,101.12,1360,1371,1320,1775,957,1366,1339.81,0.88,0,22812,1438,1402,1381,1345,1324,1391,1334,357,409,500,920,1,1,71465861,979,-2.09,3.41,12,0.82,-657.00,402.00,2785,20230731,-50.81,1121,20240408,22.21,1716,-20.16,20240115,1121,22.21,20240408,2785,-50.81,20230731,1121,22.21,20240408,0.01,N,011300,500,357 억,,627324,N,N,7,N,00,N
|
|
20240614,140228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1352,-14,5,-1.02,705806665,527750,91.24,1360,1370,1320,1775,957,1366,1337.38,0.88,0,30160,1438,1402,1381,1345,1324,1391,1334,357,409,500,920,1,1,71465861,966,-2.06,3.36,12,0.74,-657.00,402.00,2785,20230731,-51.45,1121,20240408,20.61,1716,-21.21,20240115,1121,20.61,20240408,2785,-51.45,20230731,1121,20.61,20240408,0.01,N,011300,500,357 억,,627324,N,N,7,N,00,N
|
|
20240614,130228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1326,-40,5,-2.93,622962628,466453,80.64,1360,1366,1320,1775,957,1366,1335.53,0.88,0,28902,1438,1402,1381,1345,1324,1391,1334,357,409,500,920,1,1,71465861,948,-2.02,3.30,12,0.65,-657.00,402.00,2785,20230731,-52.39,1121,20240408,18.29,1716,-22.73,20240115,1121,18.29,20240408,2785,-52.39,20230731,1121,18.29,20240408,0.01,N,011300,500,357 억,,627324,N,N,7,N,00,N
|
|
20240614,120229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1330,-36,5,-2.64,500544202,374067,64.67,1360,1366,1324,1775,957,1366,1338.11,0.88,0,24010,1438,1402,1381,1345,1324,1391,1334,357,409,500,920,1,1,71465861,950,-2.02,3.31,12,0.52,-657.00,402.00,2785,20230731,-52.24,1121,20240408,18.64,1716,-22.49,20240115,1121,18.64,20240408,2785,-52.24,20230731,1121,18.64,20240408,0.01,N,011300,500,357 억,,627324,N,N,7,N,00,N
|
|
20240614,110241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1330,-36,5,-2.64,417285703,311332,53.82,1360,1366,1330,1775,957,1366,1340.32,0.88,0,22763,1438,1402,1381,1345,1324,1391,1334,357,409,500,920,1,1,71465861,950,-2.02,3.31,12,0.44,-657.00,402.00,2785,20230731,-52.24,1121,20240408,18.64,1716,-22.49,20240115,1121,18.64,20240408,2785,-52.24,20230731,1121,18.64,20240408,0.01,N,011300,500,357 억,,627324,N,N,7,N,00,N
|
|
20240614,100242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1340,-26,5,-1.90,288591081,214772,37.13,1360,1366,1331,1775,957,1366,1343.70,0.88,0,21277,1438,1402,1381,1345,1324,1391,1334,357,409,500,920,1,1,71465861,958,-2.04,3.33,12,0.30,-657.00,402.00,2785,20230731,-51.89,1121,20240408,19.54,1716,-21.91,20240115,1121,19.54,20240408,2785,-51.89,20230731,1121,19.54,20240408,0.01,N,011300,500,357 억,,627324,N,N,7,N,00,N
|
|
20240614,090243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1350,-16,5,-1.17,46614120,34585,5.98,1360,1366,1331,1775,957,1366,1347.77,0.88,0,2419,1438,1402,1381,1345,1324,1391,1334,357,409,500,920,1,1,71465861,965,-2.05,3.36,12,0.05,-657.00,402.00,2785,20230731,-51.53,1121,20240408,20.43,1716,-21.33,20240115,1121,20.43,20240408,2785,-51.53,20230731,1121,20.43,20240408,0.01,N,011300,500,357 억,,627324,N,N,7,N,00,N
|
|
20240613,160240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1366,-54,5,-3.80,794929342,575990,60.43,1410,1417,1360,1846,994,1420,1380.12,1.02,0,-107473,1548,1483,1438,1373,1328,1461,1351,357,426,500,960,1,1,71465861,976,-2.08,3.40,12,0.81,-657.00,402.00,2785,20230731,-50.95,1121,20240408,21.86,1716,-20.40,20240115,1121,21.86,20240408,2785,-50.95,20230731,1121,21.86,20240408,0.01,N,011300,500,357 억,,730883,N,N,7,N,00,N
|
|
20240613,150245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1373,-47,5,-3.31,756689428,548052,57.50,1410,1417,1360,1846,994,1420,1380.69,1.02,0,-88138,1548,1483,1438,1373,1328,1461,1351,357,426,500,960,1,1,71465861,981,-2.09,3.42,12,0.77,-657.00,402.00,2785,20230731,-50.70,1121,20240408,22.48,1716,-19.99,20240115,1121,22.48,20240408,2785,-50.70,20230731,1121,22.48,20240408,0.01,N,011300,500,357 억,,730883,N,N,0,N,00,N
|
|
20240613,140241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1370,-50,5,-3.52,589133554,425321,44.62,1410,1417,1363,1846,994,1420,1385.15,1.02,0,-49584,1548,1483,1438,1373,1328,1461,1351,357,426,500,960,1,1,71465861,979,-2.09,3.41,12,0.60,-657.00,402.00,2785,20230731,-50.81,1121,20240408,22.21,1716,-20.16,20240115,1121,22.21,20240408,2785,-50.81,20230731,1121,22.21,20240408,0.01,N,011300,500,357 억,,730883,N,N,0,N,00,N
|
|
20240613,130242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1379,-41,5,-2.89,512186362,369131,38.73,1410,1417,1363,1846,994,1420,1387.55,1.02,0,-45151,1548,1483,1438,1373,1328,1461,1351,357,426,500,960,1,1,71465861,986,-2.10,3.43,12,0.52,-657.00,402.00,2785,20230731,-50.48,1121,20240408,23.02,1716,-19.64,20240115,1121,23.02,20240408,2785,-50.48,20230731,1121,23.02,20240408,0.01,N,011300,500,357 억,,730883,N,N,0,N,00,N
|
|
20240613,120241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1382,-38,5,-2.68,378266476,271502,28.49,1410,1417,1375,1846,994,1420,1393.24,1.02,0,-48013,1548,1483,1438,1373,1328,1461,1351,357,426,500,960,1,1,71465861,988,-2.10,3.44,12,0.38,-657.00,402.00,2785,20230731,-50.38,1121,20240408,23.28,1716,-19.46,20240115,1121,23.28,20240408,2785,-50.38,20230731,1121,23.28,20240408,0.01,N,011300,500,357 억,,730883,N,N,0,N,00,N
|
|
20240613,110240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1398,-22,5,-1.55,235790092,168543,17.68,1410,1417,1381,1846,994,1420,1398.99,1.02,0,-25417,1548,1483,1438,1373,1328,1461,1351,357,426,500,960,1,1,71465861,999,-2.13,3.48,12,0.24,-657.00,402.00,2785,20230731,-49.80,1121,20240408,24.71,1716,-18.53,20240115,1121,24.71,20240408,2785,-49.80,20230731,1121,24.71,20240408,0.01,N,011300,500,357 억,,730883,N,N,0,N,00,N
|
|
20240613,100241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1399,-21,5,-1.48,182735835,130560,13.70,1410,1417,1381,1846,994,1420,1399.63,1.02,0,-27008,1548,1483,1438,1373,1328,1461,1351,357,426,500,960,1,1,71465861,1000,-2.13,3.48,12,0.18,-657.00,402.00,2785,20230731,-49.77,1121,20240408,24.80,1716,-18.47,20240115,1121,24.80,20240408,2785,-49.77,20230731,1121,24.80,20240408,0.01,N,011300,500,357 억,,730883,N,N,0,N,00,N
|
|
20240613,090244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1417,-3,5,-0.21,8338179,5914,0.62,1410,1417,1403,1846,994,1420,1409.91,1.02,0,-3482,1548,1483,1438,1373,1328,1461,1351,357,426,500,960,1,1,71465861,1013,-2.16,3.52,12,0.01,-657.00,402.00,2785,20230731,-49.12,1121,20240408,26.40,1716,-17.42,20240115,1121,26.40,20240408,2785,-49.12,20230731,1121,26.40,20240408,0.01,N,011300,500,357 억,,730883,N,N,0,N,00,N
|
|
20240612,160238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1420,-54,5,-3.66,1367967582,944564,93.88,1474,1503,1393,1916,1032,1474,1448.17,1.35,0,-262324,1538,1505,1484,1451,1430,1495,1441,357,442,500,1000,1,1,71465861,1015,-2.16,3.53,12,1.32,-657.00,402.00,2785,20230731,-49.01,1121,20240408,26.67,1716,-17.25,20240115,1121,26.67,20240408,2785,-49.01,20230731,1121,26.67,20240408,0.06,N,011300,500,357 억,,963086,N,N,0,N,00,N
|
|
20240612,150245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1402,-72,5,-4.88,1316717954,908187,90.26,1474,1503,1393,1916,1032,1474,1449.75,1.35,0,-255466,1538,1505,1484,1451,1430,1495,1441,357,442,500,1000,1,1,71465861,1002,-2.13,3.49,12,1.27,-657.00,402.00,2785,20230731,-49.66,1121,20240408,25.07,1716,-18.30,20240115,1121,25.07,20240408,2785,-49.66,20230731,1121,25.07,20240408,0.06,N,011300,500,357 억,,963086,N,N,0,N,00,N
|
|
20240612,140240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1412,-62,5,-4.21,1171488939,804528,79.96,1474,1503,1405,1916,1032,1474,1456.05,1.35,0,-207487,1538,1505,1484,1451,1430,1495,1441,357,442,500,1000,1,1,71465861,1009,-2.15,3.51,12,1.13,-657.00,402.00,2785,20230731,-49.30,1121,20240408,25.96,1716,-17.72,20240115,1121,25.96,20240408,2785,-49.30,20230731,1121,25.96,20240408,0.06,N,011300,500,357 억,,963086,N,N,0,N,00,N
|
|
20240612,130240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1425,-49,5,-3.32,1029031944,703662,69.94,1474,1503,1419,1916,1032,1474,1462.35,1.35,0,-160236,1538,1505,1484,1451,1430,1495,1441,357,442,500,1000,1,1,71465861,1018,-2.17,3.54,12,0.98,-657.00,402.00,2785,20230731,-48.83,1121,20240408,27.12,1716,-16.96,20240115,1121,27.12,20240408,2785,-48.83,20230731,1121,27.12,20240408,0.06,N,011300,500,357 억,,963086,N,N,0,N,00,N
|
|
20240612,120239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1423,-51,5,-3.46,945891071,645260,64.13,1474,1503,1419,1916,1032,1474,1465.87,1.35,0,-147713,1538,1505,1484,1451,1430,1495,1441,357,442,500,1000,1,1,71465861,1017,-2.17,3.54,12,0.90,-657.00,402.00,2785,20230731,-48.90,1121,20240408,26.94,1716,-17.07,20240115,1121,26.94,20240408,2785,-48.90,20230731,1121,26.94,20240408,0.06,N,011300,500,357 억,,963086,N,N,0,N,00,N
|
|
20240612,110239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1445,-29,5,-1.97,749045273,507903,50.48,1474,1503,1440,1916,1032,1474,1474.78,1.35,0,-127121,1538,1505,1484,1451,1430,1495,1441,357,442,500,1000,1,1,71465861,1033,-2.20,3.59,12,0.71,-657.00,402.00,2785,20230731,-48.11,1121,20240408,28.90,1716,-15.79,20240115,1121,28.90,20240408,2785,-48.11,20230731,1121,28.90,20240408,0.06,N,011300,500,357 억,,963086,N,N,0,N,00,N
|
|
20240612,100240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1476,2,2,0.14,452476968,304183,30.23,1474,1503,1464,1916,1032,1474,1487.65,1.35,0,-79097,1538,1505,1484,1451,1430,1495,1441,357,442,500,1000,1,1,71465861,1055,-2.25,3.67,12,0.43,-657.00,402.00,2785,20230731,-47.00,1121,20240408,31.67,1716,-13.99,20240115,1121,31.67,20240408,2785,-47.00,20230731,1121,31.67,20240408,0.06,N,011300,500,357 억,,963086,N,N,0,N,00,N
|
|
20240612,090240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1474,0,3,0.00,29276046,19870,1.97,1474,1483,1464,1916,1032,1474,1473.27,1.35,0,-4038,1538,1505,1484,1451,1430,1495,1441,357,442,500,1000,1,1,71465861,1053,-2.24,3.67,12,0.03,-657.00,402.00,2785,20230731,-47.07,1121,20240408,31.49,1716,-14.10,20240115,1121,31.49,20240408,2785,-47.07,20230731,1121,31.49,20240408,0.06,N,011300,500,357 억,,963086,N,N,0,N,00,N
|
|
20240610,160237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1517,124,2,8.90,6937822676,4564548,997.63,1420,1595,1410,1810,976,1393,1520.02,0.60,0,777455,1456,1424,1397,1365,1338,1440,1381,357,417,500,940,1,1,71465861,1084,-2.31,3.77,12,6.39,-657.00,402.00,2785,20230731,-45.53,1121,20240408,35.33,1716,-11.60,20240115,1121,35.33,20240408,2785,-45.53,20230731,1121,35.33,20240408,0.06,N,011300,500,357 억,,427228,N,N,0,N,00,N
|
|
20240610,150239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1509,116,2,8.33,6711805842,4414945,964.94,1420,1595,1410,1810,976,1393,1520.33,0.60,0,767101,1456,1424,1397,1365,1338,1440,1381,357,417,500,940,1,1,71465861,1078,-2.30,3.75,12,6.18,-657.00,402.00,2785,20230731,-45.82,1121,20240408,34.61,1716,-12.06,20240115,1121,34.61,20240408,2785,-45.82,20230731,1121,34.61,20240408,0.06,N,011300,500,357 억,,427228,N,N,0,N,00,N
|
|
20240610,140238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1514,121,2,8.69,6510314002,4281603,935.79,1420,1595,1410,1810,976,1393,1520.62,0.60,0,763414,1456,1424,1397,1365,1338,1440,1381,357,417,500,940,1,1,71465861,1082,-2.30,3.77,12,5.99,-657.00,402.00,2785,20230731,-45.64,1121,20240408,35.06,1716,-11.77,20240115,1121,35.06,20240408,2785,-45.64,20230731,1121,35.06,20240408,0.06,N,011300,500,357 억,,427228,N,N,0,N,00,N
|
|
20240610,130238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1523,130,2,9.33,6311833793,4149736,906.97,1420,1595,1410,1810,976,1393,1521.11,0.60,0,748092,1456,1424,1397,1365,1338,1440,1381,357,417,500,940,1,1,71465861,1088,-2.32,3.79,12,5.81,-657.00,402.00,2785,20230731,-45.31,1121,20240408,35.86,1716,-11.25,20240115,1121,35.86,20240408,2785,-45.31,20230731,1121,35.86,20240408,0.06,N,011300,500,357 억,,427228,N,N,0,N,00,N
|
|
20240610,120238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1500,107,2,7.68,6033616749,3964564,866.50,1420,1595,1410,1810,976,1393,1521.98,0.60,0,717942,1456,1424,1397,1365,1338,1440,1381,357,417,500,940,1,1,71465861,1072,-2.28,3.73,12,5.55,-657.00,402.00,2785,20230731,-46.14,1121,20240408,33.81,1716,-12.59,20240115,1121,33.81,20240408,2785,-46.14,20230731,1121,33.81,20240408,0.06,N,011300,500,357 억,,427228,N,N,0,N,00,N
|
|
20240610,110239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1551,158,2,11.34,5316301312,3493576,763.56,1420,1595,1410,1810,976,1393,1521.85,0.60,0,672848,1456,1424,1397,1365,1338,1440,1381,357,417,500,940,1,1,71465861,1108,-2.36,3.86,12,4.89,-657.00,402.00,2785,20230731,-44.31,1121,20240408,38.36,1716,-9.62,20240115,1121,38.36,20240408,2785,-44.31,20230731,1121,38.36,20240408,0.06,N,011300,500,357 억,,427228,N,N,0,N,00,N
|
|
20240610,100239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1473,80,2,5.74,1806104941,1226084,267.97,1420,1500,1410,1810,976,1393,1473.26,0.60,0,217073,1456,1424,1397,1365,1338,1440,1381,357,417,500,940,1,1,71465861,1053,-2.24,3.66,12,1.72,-657.00,402.00,2785,20230731,-47.11,1121,20240408,31.40,1716,-14.16,20240115,1121,31.40,20240408,2785,-47.11,20230731,1121,31.40,20240408,0.06,N,011300,500,357 억,,427228,N,N,0,N,00,N
|
|
20240610,090243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1458,65,2,4.67,263815883,182668,39.92,1420,1465,1410,1810,976,1393,1445.10,0.60,0,52065,1456,1424,1397,1365,1338,1440,1381,357,417,500,940,1,1,71465861,1042,-2.22,3.63,12,0.26,-657.00,402.00,2785,20230731,-47.65,1121,20240408,30.06,1716,-15.03,20240115,1121,30.06,20240408,2785,-47.65,20230731,1121,30.06,20240408,0.06,N,011300,500,357 억,,427228,N,N,0,N,00,N
|
|
20240607,160244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1393,13,2,0.94,627941972,450114,64.44,1374,1429,1370,1794,966,1380,1395.08,0.59,0,5780,1449,1414,1387,1352,1325,1432,1370,357,414,500,930,1,1,71465861,996,-2.12,3.47,12,0.63,-657.00,402.00,2900,20230531,-51.97,1121,20240408,24.26,1716,-18.82,20240115,1121,24.26,20240408,2785,-49.98,20230731,1121,24.26,20240408,0.07,N,011300,500,357 억,,419603,N,N,0,N,00,N
|
|
20240607,150246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1384,4,2,0.29,578912002,414782,59.38,1374,1429,1370,1794,966,1380,1395.70,0.59,0,6643,1449,1414,1387,1352,1325,1432,1370,357,414,500,930,1,1,71465861,989,-2.11,3.44,12,0.58,-657.00,402.00,2900,20230531,-52.28,1121,20240408,23.46,1716,-19.35,20240115,1121,23.46,20240408,2785,-50.31,20230731,1121,23.46,20240408,0.07,N,011300,500,357 억,,419603,N,N,0,N,00,N
|
|
20240607,140244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1388,8,2,0.58,520604722,372726,53.36,1374,1429,1370,1794,966,1380,1396.75,0.59,0,957,1449,1414,1387,1352,1325,1432,1370,357,414,500,930,1,1,71465861,992,-2.11,3.45,12,0.52,-657.00,402.00,2900,20230531,-52.14,1121,20240408,23.82,1716,-19.11,20240115,1121,23.82,20240408,2785,-50.16,20230731,1121,23.82,20240408,0.07,N,011300,500,357 억,,419603,N,N,0,N,00,N
|
|
20240607,130245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1390,10,2,0.72,478377102,342217,48.99,1374,1429,1370,1794,966,1380,1397.88,0.59,0,7862,1449,1414,1387,1352,1325,1432,1370,357,414,500,930,1,1,71465861,993,-2.12,3.46,12,0.48,-657.00,402.00,2900,20230531,-52.07,1121,20240408,24.00,1716,-19.00,20240115,1121,24.00,20240408,2785,-50.09,20230731,1121,24.00,20240408,0.07,N,011300,500,357 억,,419603,N,N,0,N,00,N
|
|
20240607,120245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1390,10,2,0.72,457849642,327408,46.87,1374,1429,1370,1794,966,1380,1398.41,0.59,0,14804,1449,1414,1387,1352,1325,1432,1370,357,414,500,930,1,1,71465861,993,-2.12,3.46,12,0.46,-657.00,402.00,2900,20230531,-52.07,1121,20240408,24.00,1716,-19.00,20240115,1121,24.00,20240408,2785,-50.09,20230731,1121,24.00,20240408,0.07,N,011300,500,357 억,,419603,N,N,0,N,00,N
|
|
20240607,110245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1395,15,2,1.09,422608421,302017,43.24,1374,1429,1370,1794,966,1380,1399.29,0.59,0,26448,1449,1414,1387,1352,1325,1432,1370,357,414,500,930,1,1,71465861,997,-2.12,3.47,12,0.42,-657.00,402.00,2900,20230531,-51.90,1121,20240408,24.44,1716,-18.71,20240115,1121,24.44,20240408,2785,-49.91,20230731,1121,24.44,20240408,0.07,N,011300,500,357 억,,419603,N,N,0,N,00,N
|
|
20240607,100244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1404,24,2,1.74,314953925,224634,32.16,1374,1429,1370,1794,966,1380,1402.08,0.59,0,28463,1449,1414,1387,1352,1325,1432,1370,357,414,500,930,1,1,71465861,1003,-2.14,3.49,12,0.31,-657.00,402.00,2900,20230531,-51.59,1121,20240408,25.25,1716,-18.18,20240115,1121,25.25,20240408,2785,-49.59,20230731,1121,25.25,20240408,0.07,N,011300,500,357 억,,419603,N,N,0,N,00,N
|
|
20240607,090242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1399,19,2,1.38,37265415,26968,3.86,1374,1400,1370,1794,966,1380,1381.84,0.59,0,1382,1449,1414,1387,1352,1325,1432,1370,357,414,500,930,1,1,71465861,1000,-2.13,3.48,12,0.04,-657.00,402.00,2900,20230531,-51.76,1121,20240408,24.80,1716,-18.47,20240115,1121,24.80,20240408,2785,-49.77,20230731,1121,24.80,20240408,0.07,N,011300,500,357 억,,419603,N,N,0,N,00,N
|
|
20240605,160242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1380,20,2,1.47,965489123,693223,114.16,1360,1422,1360,1768,952,1360,1392.76,0.50,0,54343,1462,1411,1381,1330,1300,1396,1315,357,408,500,920,1,1,71465861,986,-2.10,3.43,12,0.97,-657.00,402.00,2900,20230531,-52.41,1121,20240408,23.10,1716,-19.58,20240115,1121,23.10,20240408,2785,-50.45,20230731,1121,23.10,20240408,0.05,N,011300,500,357 억,,355514,N,N,0,N,00,N
|
|
20240605,150242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1387,27,2,1.99,932948918,669667,110.28,1360,1422,1360,1768,952,1360,1393.15,0.50,0,59221,1462,1411,1381,1330,1300,1396,1315,357,408,500,920,1,1,71465861,991,-2.11,3.45,12,0.94,-657.00,402.00,2900,20230531,-52.17,1121,20240408,23.73,1716,-19.17,20240115,1121,23.73,20240408,2785,-50.20,20230731,1121,23.73,20240408,0.05,N,011300,500,357 억,,355514,N,N,0,N,00,N
|
|
20240605,140242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1384,24,2,1.76,878196058,630099,103.76,1360,1422,1360,1768,952,1360,1393.74,0.50,0,68135,1462,1411,1381,1330,1300,1396,1315,357,408,500,920,1,1,71465861,989,-2.11,3.44,12,0.88,-657.00,402.00,2900,20230531,-52.28,1121,20240408,23.46,1716,-19.35,20240115,1121,23.46,20240408,2785,-50.31,20230731,1121,23.46,20240408,0.05,N,011300,500,357 억,,355514,N,N,0,N,00,N
|
|
20240605,130244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1379,19,2,1.40,738383253,528322,87.00,1360,1422,1360,1768,952,1360,1397.60,0.50,0,68867,1462,1411,1381,1330,1300,1396,1315,357,408,500,920,1,1,71465861,986,-2.10,3.43,12,0.74,-657.00,402.00,2900,20230531,-52.45,1121,20240408,23.02,1716,-19.64,20240115,1121,23.02,20240408,2785,-50.48,20230731,1121,23.02,20240408,0.05,N,011300,500,357 억,,355514,N,N,0,N,00,N
|
|
20240605,120243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1405,45,2,3.31,534929569,381684,62.85,1360,1422,1360,1768,952,1360,1401.50,0.50,0,71495,1462,1411,1381,1330,1300,1396,1315,357,408,500,920,1,1,71465861,1004,-2.14,3.50,12,0.53,-657.00,402.00,2900,20230531,-51.55,1121,20240408,25.33,1716,-18.12,20240115,1121,25.33,20240408,2785,-49.55,20230731,1121,25.33,20240408,0.05,N,011300,500,357 억,,355514,N,N,0,N,00,N
|
|
20240605,110243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1409,49,2,3.60,418229147,298773,49.20,1360,1422,1360,1768,952,1360,1399.82,0.50,0,89209,1462,1411,1381,1330,1300,1396,1315,357,408,500,920,1,1,71465861,1007,-2.14,3.50,12,0.42,-657.00,402.00,2900,20230531,-51.41,1121,20240408,25.69,1716,-17.89,20240115,1121,25.69,20240408,2785,-49.41,20230731,1121,25.69,20240408,0.05,N,011300,500,357 억,,355514,N,N,0,N,00,N
|
|
20240605,100243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1392,32,2,2.35,159253465,115091,18.95,1360,1415,1360,1768,952,1360,1383.72,0.50,0,-7439,1462,1411,1381,1330,1300,1396,1315,357,408,500,920,1,1,71465861,995,-2.12,3.46,12,0.16,-657.00,402.00,2900,20230531,-52.00,1121,20240408,24.17,1716,-18.88,20240115,1121,24.17,20240408,2785,-50.02,20230731,1121,24.17,20240408,0.05,N,011300,500,357 억,,355514,N,N,0,N,00,N
|
|
20240605,090242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1360,0,3,0.00,2424880,1783,0.29,1360,1360,1360,1768,952,1360,1360.00,0.50,0,-294,1462,1411,1381,1330,1300,1396,1315,357,408,500,920,1,1,71465861,972,-2.07,3.38,12,0.00,-657.00,402.00,2900,20230531,-53.10,1121,20240408,21.32,1716,-20.75,20240115,1121,21.32,20240408,2785,-51.17,20230731,1121,21.32,20240408,0.05,N,011300,500,357 억,,355514,N,N,0,N,00,N
|
|
20240604,160240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1360,-75,5,-5.23,827739693,598329,99.09,1432,1432,1351,1865,1005,1435,1383.45,0.82,0,-206047,1480,1457,1421,1398,1362,1469,1410,357,430,500,970,1,1,71465861,972,-2.07,3.38,12,0.84,-657.00,402.00,2900,20230531,-53.10,1121,20240408,21.32,1716,-20.75,20240115,1121,21.32,20240408,2785,-51.17,20230731,1121,21.32,20240408,0.06,N,011300,500,357 억,,584284,N,N,0,N,00,N
|
|
20240604,150241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1371,-64,5,-4.46,734580522,529985,87.77,1432,1432,1370,1865,1005,1435,1386.04,0.82,0,-183841,1480,1457,1421,1398,1362,1469,1410,357,430,500,970,1,1,71465861,980,-2.09,3.41,12,0.74,-657.00,402.00,2900,20230531,-52.72,1121,20240408,22.30,1716,-20.10,20240115,1121,22.30,20240408,2785,-50.77,20230731,1121,22.30,20240408,0.06,N,011300,500,357 억,,584284,N,N,0,N,00,N
|
|
20240604,140242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1382,-53,5,-3.69,588651486,423864,70.20,1432,1432,1373,1865,1005,1435,1388.77,0.82,0,-145557,1480,1457,1421,1398,1362,1469,1410,357,430,500,970,1,1,71465861,988,-2.10,3.44,12,0.59,-657.00,402.00,2900,20230531,-52.34,1121,20240408,23.28,1716,-19.46,20240115,1121,23.28,20240408,2785,-50.38,20230731,1121,23.28,20240408,0.06,N,011300,500,357 억,,584284,N,N,0,N,00,N
|
|
20240604,130241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1380,-55,5,-3.83,520015040,374199,61.97,1432,1432,1373,1865,1005,1435,1389.68,0.82,0,-123636,1480,1457,1421,1398,1362,1469,1410,357,430,500,970,1,1,71465861,986,-2.10,3.43,12,0.52,-657.00,402.00,2900,20230531,-52.41,1121,20240408,23.10,1716,-19.58,20240115,1121,23.10,20240408,2785,-50.45,20230731,1121,23.10,20240408,0.06,N,011300,500,357 억,,584284,N,N,0,N,00,N
|
|
20240604,120240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1393,-42,5,-2.93,461081644,331664,54.93,1432,1432,1373,1865,1005,1435,1390.21,0.82,0,-102280,1480,1457,1421,1398,1362,1469,1410,357,430,500,970,1,1,71465861,996,-2.12,3.47,12,0.46,-657.00,402.00,2900,20230531,-51.97,1121,20240408,24.26,1716,-18.82,20240115,1121,24.26,20240408,2785,-49.98,20230731,1121,24.26,20240408,0.06,N,011300,500,357 억,,584284,N,N,0,N,00,N
|
|
20240604,110240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1390,-45,5,-3.14,415281310,298810,49.49,1432,1432,1373,1865,1005,1435,1389.78,0.82,0,-85190,1480,1457,1421,1398,1362,1469,1410,357,430,500,970,1,1,71465861,993,-2.12,3.46,12,0.42,-657.00,402.00,2900,20230531,-52.07,1121,20240408,24.00,1716,-19.00,20240115,1121,24.00,20240408,2785,-50.09,20230731,1121,24.00,20240408,0.06,N,011300,500,357 억,,584284,N,N,0,N,00,N
|
|
20240604,100240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1389,-46,5,-3.21,326319017,234315,38.81,1432,1432,1375,1865,1005,1435,1392.65,0.82,0,-68345,1480,1457,1421,1398,1362,1469,1410,357,430,500,970,1,1,71465861,993,-2.11,3.46,12,0.33,-657.00,402.00,2900,20230531,-52.10,1121,20240408,23.91,1716,-19.06,20240115,1121,23.91,20240408,2785,-50.13,20230731,1121,23.91,20240408,0.06,N,011300,500,357 억,,584284,N,N,0,N,00,N
|
|
20240604,090243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1405,-30,5,-2.09,78460888,55593,9.21,1432,1432,1405,1865,1005,1435,1411.34,0.82,0,-6350,1480,1457,1421,1398,1362,1469,1410,357,430,500,970,1,1,71465861,1004,-2.14,3.50,12,0.08,-657.00,402.00,2900,20230531,-51.55,1121,20240408,25.33,1716,-18.12,20240115,1121,25.33,20240408,2785,-49.55,20230731,1121,25.33,20240408,0.06,N,011300,500,357 억,,584284,N,N,0,N,00,N
|
|
20240603,160239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1435,41,2,2.94,828753852,587365,53.40,1394,1444,1385,1812,976,1394,1410.83,0.71,0,59245,1471,1432,1391,1352,1311,1412,1332,353,418,500,940,1,1,70551785,1012,-2.18,3.57,12,0.83,-657.00,402.00,2900,20230531,-50.52,1121,20240408,28.01,1716,-16.38,20240115,1121,28.01,20240408,2785,-48.47,20230731,1121,28.01,20240408,0.04,N,011300,500,352 억,,502966,N,N,0,N,00,N
|
|
20240603,150238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1417,23,2,1.65,594452251,423316,38.49,1394,1420,1385,1812,976,1394,1404.28,0.71,0,34872,1471,1432,1391,1352,1311,1412,1332,353,418,500,940,1,1,70551785,1000,-2.16,3.52,12,0.60,-657.00,402.00,2900,20230531,-51.14,1121,20240408,26.40,1716,-17.42,20240115,1121,26.40,20240408,2785,-49.12,20230731,1121,26.40,20240408,0.04,N,011300,500,352 억,,502966,N,N,0,N,00,N
|
|
20240603,140239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1407,13,2,0.93,438488331,312901,28.45,1394,1419,1385,1812,976,1394,1401.37,0.71,0,-5905,1471,1432,1391,1352,1311,1412,1332,353,418,500,940,1,1,70551785,993,-2.14,3.50,12,0.44,-657.00,402.00,2900,20230531,-51.48,1121,20240408,25.51,1716,-18.01,20240115,1121,25.51,20240408,2785,-49.48,20230731,1121,25.51,20240408,0.04,N,011300,500,352 억,,502966,N,N,0,N,00,N
|
|
20240603,130239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1402,8,2,0.57,370687384,264613,24.06,1394,1419,1385,1812,976,1394,1400.87,0.71,0,-15023,1471,1432,1391,1352,1311,1412,1332,353,418,500,940,1,1,70551785,989,-2.13,3.49,12,0.38,-657.00,402.00,2900,20230531,-51.66,1121,20240408,25.07,1716,-18.30,20240115,1121,25.07,20240408,2785,-49.66,20230731,1121,25.07,20240408,0.04,N,011300,500,352 억,,502966,N,N,0,N,00,N
|
|
20240603,120238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1397,3,2,0.22,338345278,241484,21.95,1394,1419,1385,1812,976,1394,1401.12,0.71,0,-15158,1471,1432,1391,1352,1311,1412,1332,353,418,500,940,1,1,70551785,986,-2.13,3.48,12,0.34,-657.00,402.00,2900,20230531,-51.83,1121,20240408,24.62,1716,-18.59,20240115,1121,24.62,20240408,2785,-49.84,20230731,1121,24.62,20240408,0.04,N,011300,500,352 억,,502966,N,N,0,N,00,N
|
|
20240603,110238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1387,-7,5,-0.50,295380758,210681,19.15,1394,1419,1385,1812,976,1394,1402.04,0.71,0,-1664,1471,1432,1391,1352,1311,1412,1332,353,418,500,940,1,1,70551785,979,-2.11,3.45,12,0.30,-657.00,402.00,2900,20230531,-52.17,1121,20240408,23.73,1716,-19.17,20240115,1121,23.73,20240408,2785,-50.20,20230731,1121,23.73,20240408,0.04,N,011300,500,352 억,,502966,N,N,0,N,00,N
|
|
20240603,100236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1398,4,2,0.29,166444956,118421,10.77,1394,1419,1394,1812,976,1394,1405.57,0.71,0,4628,1471,1432,1391,1352,1311,1412,1332,353,418,500,940,1,1,70551785,986,-2.13,3.48,12,0.17,-657.00,402.00,2900,20230531,-51.79,1121,20240408,24.71,1716,-18.53,20240115,1121,24.71,20240408,2785,-49.80,20230731,1121,24.71,20240408,0.04,N,011300,500,352 억,,502966,N,N,0,N,00,N
|
|
20240603,090237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1412,18,2,1.29,13966258,9967,0.91,1394,1412,1394,1812,976,1394,1401.48,0.71,0,50,1471,1432,1391,1352,1311,1412,1332,353,418,500,940,1,1,70551785,996,-2.15,3.51,12,0.01,-657.00,402.00,2900,20230531,-51.31,1121,20240408,25.96,1716,-17.72,20240115,1121,25.96,20240408,2785,-49.30,20230731,1121,25.96,20240408,0.04,N,011300,500,352 억,,502966,N,N,0,N,00,N
|