186 lines
77 KiB
CSV
186 lines
77 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
|
|
20240731,160300,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1010,-13,5,-1.27,729471187,729400,166.90,1023,1025,986,1329,717,1023,1000.10,0.79,0,69597,1103,1063,1030,990,957,1083,1010,366,306,500,710,1,1,73294008,740,-1.54,2.51,12,1.00,-657.00,402.00,2785,20230731,-63.73,986,20240731,2.43,1716,-41.14,20240115,986,2.43,20240731,2785,-63.73,20230731,986,2.43,20240731,0.00,N,011300,500,366 억,,582207,N,N,115,N,00,N
|
|
20240731,150301,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,999,-24,5,-2.35,655870527,655988,150.10,1023,1025,986,1329,717,1023,999.82,0.79,0,50254,1103,1063,1030,990,957,1083,1010,366,306,500,710,1,1,73294008,732,-1.52,2.49,12,0.90,-657.00,402.00,2785,20230731,-64.13,986,20240731,1.32,1716,-41.78,20240115,986,1.32,20240731,2785,-64.13,20230731,986,1.32,20240731,0.00,N,011300,500,366 억,,582207,N,N,354,N,00,N
|
|
20240731,140302,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,995,-28,5,-2.74,580215926,580145,132.74,1023,1025,986,1329,717,1023,1000.12,0.79,0,60349,1103,1063,1030,990,957,1083,1010,366,306,500,710,1,1,73294008,729,-1.51,2.48,12,0.79,-657.00,402.00,2785,20230731,-64.27,986,20240731,0.91,1716,-42.02,20240115,986,0.91,20240731,2785,-64.27,20230731,986,0.91,20240731,0.00,N,011300,500,366 억,,582207,N,N,354,N,00,N
|
|
20240731,130300,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1021,-2,5,-0.20,525074785,525257,120.19,1023,1025,986,1329,717,1023,999.65,0.79,0,56298,1103,1063,1030,990,957,1083,1010,366,306,500,710,1,1,73294008,748,-1.55,2.54,12,0.72,-657.00,402.00,2785,20230731,-63.34,986,20240731,3.55,1716,-40.50,20240115,986,3.55,20240731,2785,-63.34,20230731,986,3.55,20240731,0.00,N,011300,500,366 억,,582207,N,N,354,N,00,N
|
|
20240731,120302,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1019,-4,5,-0.39,508256416,508708,116.40,1023,1025,986,1329,717,1023,999.11,0.79,0,61119,1103,1063,1030,990,957,1083,1010,366,306,500,710,1,1,73294008,747,-1.55,2.53,12,0.69,-657.00,402.00,2785,20230731,-63.41,986,20240731,3.35,1716,-40.62,20240115,986,3.35,20240731,2785,-63.41,20230731,986,3.35,20240731,0.00,N,011300,500,366 억,,582207,N,N,354,N,00,N
|
|
20240731,110301,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,998,-25,5,-2.44,415757566,417431,95.51,1023,1023,986,1329,717,1023,995.99,0.79,0,34598,1103,1063,1030,990,957,1083,1010,366,306,500,710,1,1,73294008,731,-1.52,2.48,12,0.57,-657.00,402.00,2785,20230731,-64.17,986,20240731,1.22,1716,-41.84,20240115,986,1.22,20240731,2785,-64.17,20230731,986,1.22,20240731,0.00,N,011300,500,366 억,,582207,N,N,354,N,00,N
|
|
20240731,100259,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1000,-23,5,-2.25,132164540,131780,30.15,1023,1023,994,1329,717,1023,1002.92,0.79,0,243,1103,1063,1030,990,957,1083,1010,366,306,500,710,1,1,73294008,733,-1.52,2.49,12,0.18,-657.00,402.00,2785,20230731,-64.09,994,20240731,0.60,1716,-41.72,20240115,994,0.60,20240731,2785,-64.09,20230731,994,0.60,20240731,0.00,N,011300,500,366 억,,582207,N,N,354,N,00,N
|
|
20240731,090256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1020,-3,5,-0.29,405162,397,0.09,1023,1023,1020,1329,717,1023,1020.56,0.79,0,209,1103,1063,1030,990,957,1083,1010,366,306,500,710,1,1,73294008,748,-1.55,2.54,12,0.00,-657.00,402.00,2785,20230731,-63.38,997,20240730,2.31,1716,-40.56,20240115,997,2.31,20240730,2785,-63.38,20230731,997,2.31,20240730,0.00,N,011300,500,366 억,,582207,N,N,354,N,00,N
|
|
20240730,160253,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1023,15,2,1.49,451440389,437023,55.83,997,1070,997,1310,706,1008,1032.99,0.62,0,134216,1062,1035,1021,994,980,1028,987,366,302,500,700,1,1,73294008,750,-1.56,2.54,12,0.60,-657.00,402.00,2785,20230731,-63.27,997,20240730,2.61,1716,-40.38,20240115,997,2.61,20240730,2785,-63.27,20230731,997,2.61,20240730,0.00,N,011300,500,366 억,,455656,N,N,354,N,00,N
|
|
20240730,150257,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1023,15,2,1.49,441034194,426831,54.53,997,1070,997,1310,706,1008,1033.28,0.62,0,138091,1062,1035,1021,994,980,1028,987,366,302,500,700,1,1,73294008,750,-1.56,2.54,12,0.58,-657.00,402.00,2785,20230731,-63.27,997,20240730,2.61,1716,-40.38,20240115,997,2.61,20240730,2785,-63.27,20230731,997,2.61,20240730,0.00,N,011300,500,366 억,,455656,N,N,4,N,00,N
|
|
20240730,140253,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1029,21,2,2.08,363856598,351489,44.90,997,1070,997,1310,706,1008,1035.19,0.62,0,121046,1062,1035,1021,994,980,1028,987,366,302,500,700,1,1,73294008,754,-1.57,2.56,12,0.48,-657.00,402.00,2785,20230731,-63.05,997,20240730,3.21,1716,-40.03,20240115,997,3.21,20240730,2785,-63.05,20230731,997,3.21,20240730,0.00,N,011300,500,366 억,,455656,N,N,4,N,00,N
|
|
20240730,130257,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1041,33,2,3.27,314180984,303463,38.77,997,1070,997,1310,706,1008,1035.32,0.62,0,106764,1062,1035,1021,994,980,1028,987,366,302,500,700,1,1,73294008,763,-1.58,2.59,12,0.41,-657.00,402.00,2785,20230731,-62.62,997,20240730,4.41,1716,-39.34,20240115,997,4.41,20240730,2785,-62.62,20230731,997,4.41,20240730,0.00,N,011300,500,366 억,,455656,N,N,4,N,00,N
|
|
20240730,120256,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1037,29,2,2.88,296391744,286353,36.58,997,1070,997,1310,706,1008,1035.06,0.62,0,105851,1062,1035,1021,994,980,1028,987,366,302,500,700,1,1,73294008,760,-1.58,2.58,12,0.39,-657.00,402.00,2785,20230731,-62.76,997,20240730,4.01,1716,-39.57,20240115,997,4.01,20240730,2785,-62.76,20230731,997,4.01,20240730,0.00,N,011300,500,366 억,,455656,N,N,4,N,00,N
|
|
20240730,110256,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1047,39,2,3.87,247092850,239422,30.58,997,1070,997,1310,706,1008,1032.04,0.62,0,77353,1062,1035,1021,994,980,1028,987,366,302,500,700,1,1,73294008,767,-1.59,2.60,12,0.33,-657.00,402.00,2785,20230731,-62.41,997,20240730,5.02,1716,-38.99,20240115,997,5.02,20240730,2785,-62.41,20230731,997,5.02,20240730,0.00,N,011300,500,366 억,,455656,N,N,4,N,00,N
|
|
20240730,100257,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1037,29,2,2.88,208348619,201968,25.80,997,1070,997,1310,706,1008,1031.59,0.62,0,71335,1062,1035,1021,994,980,1028,987,366,302,500,700,1,1,73294008,760,-1.58,2.58,12,0.28,-657.00,402.00,2785,20230731,-62.76,997,20240730,4.01,1716,-39.57,20240115,997,4.01,20240730,2785,-62.76,20230731,997,4.01,20240730,0.00,N,011300,500,366 억,,455656,N,N,4,N,00,N
|
|
20240730,090257,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1002,-6,5,-0.60,36878037,36806,4.70,997,1012,997,1310,706,1008,1001.96,0.62,0,20159,1062,1035,1021,994,980,1028,987,366,302,500,700,1,1,73294008,734,-1.53,2.49,12,0.05,-657.00,402.00,2785,20230731,-64.02,997,20240730,0.50,1716,-41.61,20240115,997,0.50,20240730,2785,-64.02,20230731,997,0.50,20240730,0.00,N,011300,500,366 억,,455656,N,N,4,N,00,N
|
|
20240729,160257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1008,-44,5,-4.18,788238209,771045,530.35,1047,1048,1007,1367,737,1052,1022.30,0.42,0,125961,1087,1069,1057,1039,1027,1063,1033,366,315,500,730,1,1,73294008,739,-1.53,2.51,12,1.05,-657.00,402.00,2785,20230731,-63.81,1005,20240719,0.30,1716,-41.26,20240115,1005,0.30,20240719,2785,-63.81,20230731,1005,0.30,20240719,0.00,N,011300,500,366 억,,311297,N,N,4,N,00,N
|
|
20240729,150255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1020,-32,5,-3.04,686280733,670082,460.91,1047,1048,1007,1367,737,1052,1024.17,0.42,0,136784,1087,1069,1057,1039,1027,1063,1033,366,315,500,730,1,1,73294008,748,-1.55,2.54,12,0.91,-657.00,402.00,2785,20230731,-63.38,1005,20240719,1.49,1716,-40.56,20240115,1005,1.49,20240719,2785,-63.38,20230731,1005,1.49,20240719,0.00,N,011300,500,366 억,,311297,N,N,4,N,00,N
|
|
20240729,140257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1024,-28,5,-2.66,608930389,594219,408.73,1047,1048,1007,1367,737,1052,1024.76,0.42,0,114822,1087,1069,1057,1039,1027,1063,1033,366,315,500,730,1,1,73294008,751,-1.56,2.55,12,0.81,-657.00,402.00,2785,20230731,-63.23,1005,20240719,1.89,1716,-40.33,20240115,1005,1.89,20240719,2785,-63.23,20230731,1005,1.89,20240719,0.00,N,011300,500,366 억,,311297,N,N,4,N,00,N
|
|
20240729,130301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1014,-38,5,-3.61,507174540,493735,339.61,1047,1048,1007,1367,737,1052,1027.22,0.42,0,89079,1087,1069,1057,1039,1027,1063,1033,366,315,500,730,1,1,73294008,743,-1.54,2.52,12,0.67,-657.00,402.00,2785,20230731,-63.59,1005,20240719,0.90,1716,-40.91,20240115,1005,0.90,20240719,2785,-63.59,20230731,1005,0.90,20240719,0.00,N,011300,500,366 억,,311297,N,N,4,N,00,N
|
|
20240729,120256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1040,-12,5,-1.14,375188162,364054,250.41,1047,1048,1007,1367,737,1052,1030.58,0.42,0,22120,1087,1069,1057,1039,1027,1063,1033,366,315,500,730,1,1,73294008,762,-1.58,2.59,12,0.50,-657.00,402.00,2785,20230731,-62.66,1005,20240719,3.48,1716,-39.39,20240115,1005,3.48,20240719,2785,-62.66,20230731,1005,3.48,20240719,0.00,N,011300,500,366 억,,311297,N,N,4,N,00,N
|
|
20240729,110256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1040,-12,5,-1.14,344708670,334702,230.22,1047,1048,1007,1367,737,1052,1029.90,0.42,0,13632,1087,1069,1057,1039,1027,1063,1033,366,315,500,730,1,1,73294008,762,-1.58,2.59,12,0.46,-657.00,402.00,2785,20230731,-62.66,1005,20240719,3.48,1716,-39.39,20240115,1005,3.48,20240719,2785,-62.66,20230731,1005,3.48,20240719,0.00,N,011300,500,366 억,,311297,N,N,4,N,00,N
|
|
20240729,100256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1023,-29,5,-2.76,279424924,271354,186.65,1047,1048,1007,1367,737,1052,1029.74,0.42,0,7511,1087,1069,1057,1039,1027,1063,1033,366,315,500,730,1,1,73294008,750,-1.56,2.54,12,0.37,-657.00,402.00,2785,20230731,-63.27,1005,20240719,1.79,1716,-40.38,20240115,1005,1.79,20240719,2785,-63.27,20230731,1005,1.79,20240719,0.00,N,011300,500,366 억,,311297,N,N,4,N,00,N
|
|
20240729,090255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1025,-27,5,-2.57,28696585,27611,18.99,1047,1047,1025,1367,737,1052,1039.32,0.42,0,-342,1087,1069,1057,1039,1027,1063,1033,366,315,500,730,1,1,73294008,751,-1.56,2.55,12,0.04,-657.00,402.00,2785,20230731,-63.20,1005,20240719,1.99,1716,-40.27,20240115,1005,1.99,20240719,2785,-63.20,20230731,1005,1.99,20240719,0.00,N,011300,500,366 억,,311297,N,N,4,N,00,N
|
|
20240726,160250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1052,-23,5,-2.14,150529014,142328,46.90,1075,1075,1045,1397,753,1075,1057.62,0.44,0,-7035,1113,1093,1070,1050,1027,1104,1061,366,322,500,750,1,1,73294008,771,-1.60,2.62,12,0.19,-657.00,402.00,2785,20230731,-62.23,1005,20240719,4.68,1716,-38.69,20240115,1005,4.68,20240719,2785,-62.23,20230731,1005,4.68,20240719,0.00,N,011300,500,366 억,,323117,N,N,4,N,00,N
|
|
20240726,150253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1061,-14,5,-1.30,113688495,107305,35.36,1075,1075,1045,1397,753,1075,1059.49,0.44,0,-7559,1113,1093,1070,1050,1027,1104,1061,366,322,500,750,1,1,73294008,778,-1.61,2.64,12,0.15,-657.00,402.00,2785,20230731,-61.90,1005,20240719,5.57,1716,-38.17,20240115,1005,5.57,20240719,2785,-61.90,20230731,1005,5.57,20240719,0.00,N,011300,500,366 억,,323117,N,N,0,N,00,N
|
|
20240726,140255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1070,-5,5,-0.47,101978253,96269,31.73,1075,1075,1045,1397,753,1075,1059.31,0.44,0,-7272,1113,1093,1070,1050,1027,1104,1061,366,322,500,750,1,1,73294008,784,-1.63,2.66,12,0.13,-657.00,402.00,2785,20230731,-61.58,1005,20240719,6.47,1716,-37.65,20240115,1005,6.47,20240719,2785,-61.58,20230731,1005,6.47,20240719,0.00,N,011300,500,366 억,,323117,N,N,0,N,00,N
|
|
20240726,130254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1068,-7,5,-0.65,85120449,80474,26.52,1075,1075,1045,1397,753,1075,1057.74,0.44,0,-7199,1113,1093,1070,1050,1027,1104,1061,366,322,500,750,1,1,73294008,783,-1.63,2.66,12,0.11,-657.00,402.00,2785,20230731,-61.65,1005,20240719,6.27,1716,-37.76,20240115,1005,6.27,20240719,2785,-61.65,20230731,1005,6.27,20240719,0.00,N,011300,500,366 억,,323117,N,N,0,N,00,N
|
|
20240726,120254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1065,-10,5,-0.93,56836495,53736,17.71,1075,1075,1045,1397,753,1075,1057.70,0.44,0,-5691,1113,1093,1070,1050,1027,1104,1061,366,322,500,750,1,1,73294008,781,-1.62,2.65,12,0.07,-657.00,402.00,2785,20230731,-61.76,1005,20240719,5.97,1716,-37.94,20240115,1005,5.97,20240719,2785,-61.76,20230731,1005,5.97,20240719,0.00,N,011300,500,366 억,,323117,N,N,0,N,00,N
|
|
20240726,110254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1064,-11,5,-1.02,39202324,37103,12.23,1075,1075,1045,1397,753,1075,1056.58,0.44,0,-1860,1113,1093,1070,1050,1027,1104,1061,366,322,500,750,1,1,73294008,780,-1.62,2.65,12,0.05,-657.00,402.00,2785,20230731,-61.80,1005,20240719,5.87,1716,-38.00,20240115,1005,5.87,20240719,2785,-61.80,20230731,1005,5.87,20240719,0.00,N,011300,500,366 억,,323117,N,N,0,N,00,N
|
|
20240726,100255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1070,-5,5,-0.47,30806098,29205,9.62,1075,1075,1045,1397,753,1075,1054.82,0.44,0,-1928,1113,1093,1070,1050,1027,1104,1061,366,322,500,750,1,1,73294008,784,-1.63,2.66,12,0.04,-657.00,402.00,2785,20230731,-61.58,1005,20240719,6.47,1716,-37.65,20240115,1005,6.47,20240719,2785,-61.58,20230731,1005,6.47,20240719,0.00,N,011300,500,366 억,,323117,N,N,0,N,00,N
|
|
20240726,090254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1075,0,3,0.00,143848,134,0.04,1075,1075,1073,1397,753,1075,1073.49,0.44,0,-115,1113,1093,1070,1050,1027,1104,1061,366,322,500,750,1,1,73294008,788,-1.64,2.67,12,0.00,-657.00,402.00,2785,20230731,-61.40,1005,20240719,6.97,1716,-37.35,20240115,1005,6.97,20240719,2785,-61.40,20230731,1005,6.97,20240719,0.00,N,011300,500,366 억,,323117,N,N,0,N,00,N
|
|
20240725,160253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1075,-17,5,-1.56,321027514,302876,242.90,1055,1090,1047,1419,765,1092,1059.92,0.42,0,15189,1110,1101,1086,1077,1062,1105,1081,366,327,500,760,1,1,73294008,788,-1.64,2.67,12,0.41,-657.00,402.00,2785,20230731,-61.40,1005,20240719,6.97,1716,-37.35,20240115,1005,6.97,20240719,2785,-61.40,20230731,1005,6.97,20240719,0.00,N,011300,500,366 억,,307927,N,N,0,N,00,N
|
|
20240725,150257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1086,-6,5,-0.55,299275746,282648,226.67,1055,1090,1047,1419,765,1092,1058.83,0.42,0,25630,1110,1101,1086,1077,1062,1105,1081,366,327,500,760,1,1,73294008,796,-1.65,2.70,12,0.39,-657.00,402.00,2785,20230731,-61.01,1005,20240719,8.06,1716,-36.71,20240115,1005,8.06,20240719,2785,-61.01,20230731,1005,8.06,20240719,0.00,N,011300,500,366 억,,307927,N,N,0,N,00,N
|
|
20240725,140254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1060,-32,5,-2.93,224166451,212374,170.32,1055,1090,1047,1419,765,1092,1055.53,0.42,0,8986,1110,1101,1086,1077,1062,1105,1081,366,327,500,760,1,1,73294008,777,-1.61,2.64,12,0.29,-657.00,402.00,2785,20230731,-61.94,1005,20240719,5.47,1716,-38.23,20240115,1005,5.47,20240719,2785,-61.94,20230731,1005,5.47,20240719,0.00,N,011300,500,366 억,,307927,N,N,0,N,00,N
|
|
20240725,130255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1053,-39,5,-3.57,211245332,200087,160.46,1055,1090,1047,1419,765,1092,1055.77,0.42,0,10445,1110,1101,1086,1077,1062,1105,1081,366,327,500,760,1,1,73294008,772,-1.60,2.62,12,0.27,-657.00,402.00,2785,20230731,-62.19,1005,20240719,4.78,1716,-38.64,20240115,1005,4.78,20240719,2785,-62.19,20230731,1005,4.78,20240719,0.00,N,011300,500,366 억,,307927,N,N,0,N,00,N
|
|
20240725,120254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1056,-36,5,-3.30,181488345,171762,137.75,1055,1090,1047,1419,765,1092,1056.63,0.42,0,11510,1110,1101,1086,1077,1062,1105,1081,366,327,500,760,1,1,73294008,774,-1.61,2.63,12,0.23,-657.00,402.00,2785,20230731,-62.08,1005,20240719,5.07,1716,-38.46,20240115,1005,5.07,20240719,2785,-62.08,20230731,1005,5.07,20240719,0.00,N,011300,500,366 억,,307927,N,N,0,N,00,N
|
|
20240725,110254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1053,-39,5,-3.57,114236296,108095,86.69,1055,1090,1048,1419,765,1092,1056.81,0.42,0,1545,1110,1101,1086,1077,1062,1105,1081,366,327,500,760,1,1,73294008,772,-1.60,2.62,12,0.15,-657.00,402.00,2785,20230731,-62.19,1005,20240719,4.78,1716,-38.64,20240115,1005,4.78,20240719,2785,-62.19,20230731,1005,4.78,20240719,0.00,N,011300,500,366 억,,307927,N,N,0,N,00,N
|
|
20240725,100253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1061,-31,5,-2.84,71550021,67515,54.14,1055,1090,1055,1419,765,1092,1059.76,0.42,0,2152,1110,1101,1086,1077,1062,1105,1081,366,327,500,760,1,1,73294008,778,-1.61,2.64,12,0.09,-657.00,402.00,2785,20230731,-61.90,1005,20240719,5.57,1716,-38.17,20240115,1005,5.57,20240719,2785,-61.90,20230731,1005,5.57,20240719,0.00,N,011300,500,366 억,,307927,N,N,0,N,00,N
|
|
20240725,090254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1079,-13,5,-1.19,12579563,11922,9.56,1055,1090,1055,1419,765,1092,1055.16,0.42,0,1562,1110,1101,1086,1077,1062,1105,1081,366,327,500,760,1,1,73294008,791,-1.64,2.68,12,0.02,-657.00,402.00,2785,20230731,-61.26,1005,20240719,7.36,1716,-37.12,20240115,1005,7.36,20240719,2785,-61.26,20230731,1005,7.36,20240719,0.00,N,011300,500,366 억,,307927,N,N,0,N,00,N
|
|
20240724,160251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1092,6,2,0.55,134724754,124694,66.36,1076,1095,1071,1411,761,1086,1080.44,0.47,0,-33752,1148,1116,1098,1066,1048,1108,1058,366,325,500,760,1,1,73294008,800,-1.66,2.72,12,0.17,-657.00,402.00,2785,20230731,-60.79,1005,20240719,8.66,1716,-36.36,20240115,1005,8.66,20240719,2785,-60.79,20230731,1005,8.66,20240719,0.00,N,011300,500,366 억,,344907,N,N,0,N,00,N
|
|
20240724,150254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1089,3,2,0.28,124696863,115500,61.46,1076,1095,1071,1411,761,1086,1079.63,0.47,0,-29538,1148,1116,1098,1066,1048,1108,1058,366,325,500,760,1,1,73294008,798,-1.66,2.71,12,0.16,-657.00,402.00,2785,20230731,-60.90,1005,20240719,8.36,1716,-36.54,20240115,1005,8.36,20240719,2785,-60.90,20230731,1005,8.36,20240719,0.00,N,011300,500,366 억,,344907,N,N,0,N,00,N
|
|
20240724,140256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1078,-8,5,-0.74,91526808,84846,45.15,1076,1095,1071,1411,761,1086,1078.74,0.47,0,-7137,1148,1116,1098,1066,1048,1108,1058,366,325,500,760,1,1,73294008,790,-1.64,2.68,12,0.12,-657.00,402.00,2785,20230731,-61.29,1005,20240719,7.26,1716,-37.18,20240115,1005,7.26,20240719,2785,-61.29,20230731,1005,7.26,20240719,0.00,N,011300,500,366 억,,344907,N,N,0,N,00,N
|
|
20240724,130253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1088,2,2,0.18,84927979,78722,41.89,1076,1095,1071,1411,761,1086,1078.83,0.47,0,-8057,1148,1116,1098,1066,1048,1108,1058,366,325,500,760,1,1,73294008,797,-1.66,2.71,12,0.11,-657.00,402.00,2785,20230731,-60.93,1005,20240719,8.26,1716,-36.60,20240115,1005,8.26,20240719,2785,-60.93,20230731,1005,8.26,20240719,0.00,N,011300,500,366 억,,344907,N,N,0,N,00,N
|
|
20240724,120254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1082,-4,5,-0.37,64612921,59939,31.90,1076,1095,1071,1411,761,1086,1077.98,0.47,0,-5435,1148,1116,1098,1066,1048,1108,1058,366,325,500,760,1,1,73294008,793,-1.65,2.69,12,0.08,-657.00,402.00,2785,20230731,-61.15,1005,20240719,7.66,1716,-36.95,20240115,1005,7.66,20240719,2785,-61.15,20230731,1005,7.66,20240719,0.00,N,011300,500,366 억,,344907,N,N,0,N,00,N
|
|
20240724,110255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1082,-4,5,-0.37,59774571,55438,29.50,1076,1095,1071,1411,761,1086,1078.22,0.47,0,-5041,1148,1116,1098,1066,1048,1108,1058,366,325,500,760,1,1,73294008,793,-1.65,2.69,12,0.08,-657.00,402.00,2785,20230731,-61.15,1005,20240719,7.66,1716,-36.95,20240115,1005,7.66,20240719,2785,-61.15,20230731,1005,7.66,20240719,0.00,N,011300,500,366 억,,344907,N,N,0,N,00,N
|
|
20240724,100254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1083,-3,5,-0.28,34463071,31976,17.02,1076,1095,1073,1411,761,1086,1077.78,0.47,0,-290,1148,1116,1098,1066,1048,1108,1058,366,325,500,760,1,1,73294008,794,-1.65,2.69,12,0.04,-657.00,402.00,2785,20230731,-61.11,1005,20240719,7.76,1716,-36.89,20240115,1005,7.76,20240719,2785,-61.11,20230731,1005,7.76,20240719,0.00,N,011300,500,366 억,,344907,N,N,0,N,00,N
|
|
20240724,090255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1091,5,2,0.46,1481459,1376,0.73,1076,1091,1076,1411,761,1086,1076.64,0.47,0,-235,1148,1116,1098,1066,1048,1108,1058,366,325,500,760,1,1,73294008,800,-1.66,2.71,12,0.00,-657.00,402.00,2785,20230731,-60.83,1005,20240719,8.56,1716,-36.42,20240115,1005,8.56,20240719,2785,-60.83,20230731,1005,8.56,20240719,0.00,N,011300,500,366 억,,344907,N,N,0,N,00,N
|
|
20240723,160250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1086,-34,5,-3.04,203753447,185725,36.13,1120,1130,1080,1456,784,1120,1097.14,0.56,0,-60185,1190,1154,1102,1066,1014,1173,1085,366,336,500,780,1,1,73294008,796,-1.65,2.70,12,0.25,-657.00,402.00,2785,20230731,-61.01,1005,20240719,8.06,1716,-36.71,20240115,1005,8.06,20240719,2785,-61.01,20230731,1005,8.06,20240719,0.00,N,011300,500,366 억,,411387,N,N,0,N,00,N
|
|
20240723,150259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1102,-18,5,-1.61,179755815,163665,31.84,1120,1130,1080,1456,784,1120,1098.32,0.56,0,-55169,1190,1154,1102,1066,1014,1173,1085,366,336,500,780,1,1,73294008,808,-1.68,2.74,12,0.22,-657.00,402.00,2785,20230731,-60.43,1005,20240719,9.65,1716,-35.78,20240115,1005,9.65,20240719,2785,-60.43,20230731,1005,9.65,20240719,0.00,N,011300,500,366 억,,411387,N,N,0,N,00,N
|
|
20240723,140251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1109,-11,5,-0.98,130359401,118458,23.04,1120,1130,1085,1456,784,1120,1100.47,0.56,0,-50338,1190,1154,1102,1066,1014,1173,1085,366,336,500,780,1,1,73294008,813,-1.69,2.76,12,0.16,-657.00,402.00,2785,20230731,-60.18,1005,20240719,10.35,1716,-35.37,20240115,1005,10.35,20240719,2785,-60.18,20230731,1005,10.35,20240719,0.00,N,011300,500,366 억,,411387,N,N,0,N,00,N
|
|
20240723,130250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1097,-23,5,-2.05,126732499,115164,22.40,1120,1130,1085,1456,784,1120,1100.45,0.56,0,-49033,1190,1154,1102,1066,1014,1173,1085,366,336,500,780,1,1,73294008,804,-1.67,2.73,12,0.16,-657.00,402.00,2785,20230731,-60.61,1005,20240719,9.15,1716,-36.07,20240115,1005,9.15,20240719,2785,-60.61,20230731,1005,9.15,20240719,0.00,N,011300,500,366 억,,411387,N,N,0,N,00,N
|
|
20240723,120254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1094,-26,5,-2.32,97858116,88636,17.24,1120,1130,1090,1456,784,1120,1104.04,0.56,0,-43600,1190,1154,1102,1066,1014,1173,1085,366,336,500,780,1,1,73294008,802,-1.67,2.72,12,0.12,-657.00,402.00,2785,20230731,-60.72,1005,20240719,8.86,1716,-36.25,20240115,1005,8.86,20240719,2785,-60.72,20230731,1005,8.86,20240719,0.00,N,011300,500,366 억,,411387,N,N,0,N,00,N
|
|
20240723,110253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1097,-23,5,-2.05,73406838,66291,12.90,1120,1130,1092,1456,784,1120,1107.34,0.56,0,-27759,1190,1154,1102,1066,1014,1173,1085,366,336,500,780,1,1,73294008,804,-1.67,2.73,12,0.09,-657.00,402.00,2785,20230731,-60.61,1005,20240719,9.15,1716,-36.07,20240115,1005,9.15,20240719,2785,-60.61,20230731,1005,9.15,20240719,0.00,N,011300,500,366 억,,411387,N,N,0,N,00,N
|
|
20240723,100253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1109,-11,5,-0.98,39154014,35190,6.85,1120,1130,1104,1456,784,1120,1112.65,0.56,0,-11725,1190,1154,1102,1066,1014,1173,1085,366,336,500,780,1,1,73294008,813,-1.69,2.76,12,0.05,-657.00,402.00,2785,20230731,-60.18,1005,20240719,10.35,1716,-35.37,20240115,1005,10.35,20240719,2785,-60.18,20230731,1005,10.35,20240719,0.00,N,011300,500,366 억,,411387,N,N,0,N,00,N
|
|
20240723,090253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1121,1,2,0.09,5470085,4884,0.95,1120,1122,1120,1456,784,1120,1120.00,0.56,0,62,1190,1154,1102,1066,1014,1173,1085,366,336,500,780,1,1,73294008,822,-1.71,2.79,12,0.01,-657.00,402.00,2785,20230731,-59.75,1005,20240719,11.54,1716,-34.67,20240115,1005,11.54,20240719,2785,-59.75,20230731,1005,11.54,20240719,0.00,N,011300,500,366 억,,411387,N,N,0,N,00,N
|
|
20240722,160250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1120,59,2,5.56,565937483,513181,123.61,1073,1138,1050,1379,743,1061,1102.77,0.63,0,-47229,1109,1085,1045,1021,981,1097,1033,366,318,500,740,1,1,73294008,821,-1.70,2.79,12,0.70,-657.00,402.00,2785,20230731,-59.78,1005,20240719,11.44,1716,-34.73,20240115,1005,11.44,20240719,2785,-59.78,20230731,1005,11.44,20240719,0.00,N,011300,500,366 억,,460404,N,N,0,N,00,N
|
|
20240722,150253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1121,60,2,5.66,549799242,498765,120.14,1073,1138,1050,1379,743,1061,1102.32,0.63,0,-42112,1109,1085,1045,1021,981,1097,1033,366,318,500,740,1,1,73294008,822,-1.71,2.79,12,0.68,-657.00,402.00,2785,20230731,-59.75,1005,20240719,11.54,1716,-34.67,20240115,1005,11.54,20240719,2785,-59.75,20230731,1005,11.54,20240719,0.00,N,011300,500,366 억,,460404,N,N,0,N,00,N
|
|
20240722,140253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1120,59,2,5.56,377256875,345216,83.15,1073,1127,1050,1379,743,1061,1092.81,0.63,0,-29714,1109,1085,1045,1021,981,1097,1033,366,318,500,740,1,1,73294008,821,-1.70,2.79,12,0.47,-657.00,402.00,2785,20230731,-59.78,1005,20240719,11.44,1716,-34.73,20240115,1005,11.44,20240719,2785,-59.78,20230731,1005,11.44,20240719,0.00,N,011300,500,366 억,,460404,N,N,0,N,00,N
|
|
20240722,130251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1082,21,2,1.98,143725821,133993,32.28,1073,1093,1050,1379,743,1061,1072.64,0.63,0,-15730,1109,1085,1045,1021,981,1097,1033,366,318,500,740,1,1,73294008,793,-1.65,2.69,12,0.18,-657.00,402.00,2785,20230731,-61.15,1005,20240719,7.66,1716,-36.95,20240115,1005,7.66,20240719,2785,-61.15,20230731,1005,7.66,20240719,0.00,N,011300,500,366 억,,460404,N,N,0,N,00,N
|
|
20240722,120252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1092,31,2,2.92,120172000,112214,27.03,1073,1093,1050,1379,743,1061,1070.92,0.63,0,-7067,1109,1085,1045,1021,981,1097,1033,366,318,500,740,1,1,73294008,800,-1.66,2.72,12,0.15,-657.00,402.00,2785,20230731,-60.79,1005,20240719,8.66,1716,-36.36,20240115,1005,8.66,20240719,2785,-60.79,20230731,1005,8.66,20240719,0.00,N,011300,500,366 억,,460404,N,N,0,N,00,N
|
|
20240722,110253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1069,8,2,0.75,53728822,50571,12.18,1073,1073,1050,1379,743,1061,1062.44,0.63,0,2745,1109,1085,1045,1021,981,1097,1033,366,318,500,740,1,1,73294008,784,-1.63,2.66,12,0.07,-657.00,402.00,2785,20230731,-61.62,1005,20240719,6.37,1716,-37.70,20240115,1005,6.37,20240719,2785,-61.62,20230731,1005,6.37,20240719,0.00,N,011300,500,366 억,,460404,N,N,0,N,00,N
|
|
20240722,100252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1066,5,2,0.47,36434405,34346,8.27,1073,1073,1050,1379,743,1061,1060.80,0.63,0,3813,1109,1085,1045,1021,981,1097,1033,366,318,500,740,1,1,73294008,781,-1.62,2.65,12,0.05,-657.00,402.00,2785,20230731,-61.72,1005,20240719,6.07,1716,-37.88,20240115,1005,6.07,20240719,2785,-61.72,20230731,1005,6.07,20240719,0.00,N,011300,500,366 억,,460404,N,N,0,N,00,N
|
|
20240722,090252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1073,12,2,1.13,12073396,11252,2.71,1073,1073,1073,1379,743,1061,1073.00,0.63,0,-1436,1109,1085,1045,1021,981,1097,1033,366,318,500,740,1,1,73294008,786,-1.63,2.67,12,0.02,-657.00,402.00,2785,20230731,-61.47,1005,20240719,6.77,1716,-37.47,20240115,1005,6.77,20240719,2785,-61.47,20230731,1005,6.77,20240719,0.00,N,011300,500,366 억,,460404,N,N,0,N,00,N
|
|
20240719,160249,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1061,12,2,1.14,430424667,414439,44.52,1045,1069,1005,1363,735,1049,1038.57,0.61,0,15776,1127,1088,1059,1020,991,1073,1005,366,314,500,730,1,1,73294008,778,-1.61,2.64,12,0.57,-657.00,402.00,2785,20230731,-61.90,1005,20240719,5.57,1716,-38.17,20240115,1005,5.57,20240719,2785,-61.90,20230731,1005,5.57,20240719,0.00,N,011300,500,366 억,,449291,N,N,6,N,00,N
|
|
20240719,150249,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1053,4,2,0.38,378025021,365139,39.22,1045,1055,1005,1363,735,1049,1035.29,0.61,0,12584,1127,1088,1059,1020,991,1073,1005,366,314,500,730,1,1,73294008,772,-1.60,2.62,12,0.50,-657.00,402.00,2785,20230731,-62.19,1005,20240719,4.78,1716,-38.64,20240115,1005,4.78,20240719,2785,-62.19,20230731,1005,4.78,20240719,0.00,N,011300,500,366 억,,449291,N,N,6,N,00,N
|
|
20240719,140251,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1052,3,2,0.29,346005543,334632,35.95,1045,1055,1005,1363,735,1049,1033.99,0.61,0,-4090,1127,1088,1059,1020,991,1073,1005,366,314,500,730,1,1,73294008,771,-1.60,2.62,12,0.46,-657.00,402.00,2785,20230731,-62.23,1005,20240719,4.68,1716,-38.69,20240115,1005,4.68,20240719,2785,-62.23,20230731,1005,4.68,20240719,0.00,N,011300,500,366 억,,449291,N,N,6,N,00,N
|
|
20240719,130246,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1040,-9,5,-0.86,314724013,304866,32.75,1045,1055,1005,1363,735,1049,1032.34,0.61,0,-28202,1127,1088,1059,1020,991,1073,1005,366,314,500,730,1,1,73294008,762,-1.58,2.59,12,0.42,-657.00,402.00,2785,20230731,-62.66,1005,20240719,3.48,1716,-39.39,20240115,1005,3.48,20240719,2785,-62.66,20230731,1005,3.48,20240719,0.00,N,011300,500,366 억,,449291,N,N,6,N,00,N
|
|
20240719,120247,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1045,-4,5,-0.38,300180669,290851,31.24,1045,1055,1005,1363,735,1049,1032.08,0.61,0,-27799,1127,1088,1059,1020,991,1073,1005,366,314,500,730,1,1,73294008,766,-1.59,2.60,12,0.40,-657.00,402.00,2785,20230731,-62.48,1005,20240719,3.98,1716,-39.10,20240115,1005,3.98,20240719,2785,-62.48,20230731,1005,3.98,20240719,0.00,N,011300,500,366 억,,449291,N,N,6,N,00,N
|
|
20240719,110249,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1048,-1,5,-0.10,294896443,285772,30.70,1045,1055,1005,1363,735,1049,1031.93,0.61,0,-28598,1127,1088,1059,1020,991,1073,1005,366,314,500,730,1,1,73294008,768,-1.60,2.61,12,0.39,-657.00,402.00,2785,20230731,-62.37,1005,20240719,4.28,1716,-38.93,20240115,1005,4.28,20240719,2785,-62.37,20230731,1005,4.28,20240719,0.00,N,011300,500,366 억,,449291,N,N,6,N,00,N
|
|
20240719,100231,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1050,1,2,0.10,270296875,262130,28.16,1045,1055,1005,1363,735,1049,1031.16,0.61,0,-34445,1127,1088,1059,1020,991,1073,1005,366,314,500,730,1,1,73294008,770,-1.60,2.61,12,0.36,-657.00,402.00,2785,20230731,-62.30,1005,20240719,4.48,1716,-38.81,20240115,1005,4.48,20240719,2785,-62.30,20230731,1005,4.48,20240719,0.00,N,011300,500,366 억,,449291,N,N,6,N,00,N
|
|
20240719,090259,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1029,-20,5,-1.91,11630059,11269,1.21,1045,1045,1029,1363,735,1049,1032.04,0.61,0,-5194,1127,1088,1059,1020,991,1073,1005,366,314,500,730,1,1,73294008,754,-1.57,2.56,12,0.02,-657.00,402.00,2785,20230731,-63.05,1029,20240719,0.00,1716,-40.03,20240115,1029,0.00,20240719,2785,-63.05,20230731,1029,0.00,20240719,0.00,N,011300,500,366 억,,449291,N,N,6,N,00,N
|
|
20240718,160245,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1049,-42,5,-3.85,980654775,929985,244.58,1081,1098,1030,1418,764,1091,1054.48,0.38,0,135462,1146,1118,1099,1071,1052,1109,1062,366,327,500,760,1,1,73294008,769,-1.60,2.61,12,1.27,-657.00,402.00,2785,20230731,-62.33,1030,20240718,1.84,1716,-38.87,20240115,1030,1.84,20240718,2785,-62.33,20230731,1030,1.84,20240718,0.01,N,011300,500,366 억,,279076,N,N,6,N,00,N
|
|
20240718,150248,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1039,-52,5,-4.77,953109286,903644,237.66,1081,1098,1030,1418,764,1091,1054.74,0.38,0,150068,1146,1118,1099,1071,1052,1109,1062,366,327,500,760,1,1,73294008,762,-1.58,2.58,12,1.23,-657.00,402.00,2785,20230731,-62.69,1030,20240718,0.87,1716,-39.45,20240115,1030,0.87,20240718,2785,-62.69,20230731,1030,0.87,20240718,0.01,N,011300,500,366 억,,279076,N,N,11,N,00,N
|
|
20240718,140246,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1037,-54,5,-4.95,857602520,811318,213.37,1081,1098,1030,1418,764,1091,1057.05,0.38,0,152917,1146,1118,1099,1071,1052,1109,1062,366,327,500,760,1,1,73294008,760,-1.58,2.58,12,1.11,-657.00,402.00,2785,20230731,-62.76,1030,20240718,0.68,1716,-39.57,20240115,1030,0.68,20240718,2785,-62.76,20230731,1030,0.68,20240718,0.01,N,011300,500,366 억,,279076,N,N,11,N,00,N
|
|
20240718,130246,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1046,-45,5,-4.12,653484254,614644,161.65,1081,1098,1042,1418,764,1091,1063.19,0.38,0,134906,1146,1118,1099,1071,1052,1109,1062,366,327,500,760,1,1,73294008,767,-1.59,2.60,12,0.84,-657.00,402.00,2785,20230731,-62.44,1042,20240718,0.38,1716,-39.04,20240115,1042,0.38,20240718,2785,-62.44,20230731,1042,0.38,20240718,0.01,N,011300,500,366 억,,279076,N,N,11,N,00,N
|
|
20240718,120246,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1088,-3,5,-0.27,330390840,307666,80.92,1081,1098,1056,1418,764,1091,1073.86,0.38,0,56092,1146,1118,1099,1071,1052,1109,1062,366,327,500,760,1,1,73294008,797,-1.66,2.71,12,0.42,-657.00,402.00,2785,20230731,-60.93,1056,20240718,3.03,1716,-36.60,20240115,1056,3.03,20240718,2785,-60.93,20230731,1056,3.03,20240718,0.01,N,011300,500,366 억,,279076,N,N,11,N,00,N
|
|
20240718,110247,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1092,1,2,0.09,270520268,252562,66.42,1081,1098,1056,1418,764,1091,1071.10,0.38,0,54108,1146,1118,1099,1071,1052,1109,1062,366,327,500,760,1,1,73294008,800,-1.66,2.72,12,0.34,-657.00,402.00,2785,20230731,-60.79,1056,20240718,3.41,1716,-36.36,20240115,1056,3.41,20240718,2785,-60.79,20230731,1056,3.41,20240718,0.01,N,011300,500,366 억,,279076,N,N,11,N,00,N
|
|
20240718,100248,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1072,-19,5,-1.74,182453770,171130,45.01,1081,1090,1056,1418,764,1091,1066.17,0.38,0,45404,1146,1118,1099,1071,1052,1109,1062,366,327,500,760,1,1,73294008,786,-1.63,2.67,12,0.23,-657.00,402.00,2785,20230731,-61.51,1056,20240718,1.52,1716,-37.53,20240115,1056,1.52,20240718,2785,-61.51,20230731,1056,1.52,20240718,0.01,N,011300,500,366 억,,279076,N,N,11,N,00,N
|
|
20240718,090248,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1077,-14,5,-1.28,6476233,5996,1.58,1081,1090,1077,1418,764,1091,1080.09,0.38,0,-502,1146,1118,1099,1071,1052,1109,1062,366,327,500,760,1,1,73294008,789,-1.64,2.68,12,0.01,-657.00,402.00,2785,20230731,-61.33,1077,20240718,0.00,1716,-37.24,20240115,1077,0.00,20240718,2785,-61.33,20230731,1077,0.00,20240718,0.01,N,011300,500,366 억,,279076,N,N,11,N,00,N
|
|
20240717,160255,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1091,-28,5,-2.50,417603012,379853,213.15,1127,1127,1080,1454,784,1119,1099.43,0.49,0,-83621,1138,1128,1119,1109,1100,1124,1105,366,335,500,780,1,1,73294008,800,-1.66,2.71,12,0.52,-657.00,402.00,2785,20230731,-60.83,1080,20240717,1.02,1716,-36.42,20240115,1080,1.02,20240717,2785,-60.83,20230731,1080,1.02,20240717,0.01,N,011300,500,366 억,,359108,N,N,11,N,00,N
|
|
20240717,150257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1087,-32,5,-2.86,378862054,344257,193.18,1127,1127,1087,1454,784,1119,1100.52,0.49,0,-66700,1138,1128,1119,1109,1100,1124,1105,366,335,500,780,1,1,73294008,797,-1.65,2.70,12,0.47,-657.00,402.00,2785,20230731,-60.97,1086,20240711,0.09,1716,-36.66,20240115,1086,0.09,20240711,2785,-60.97,20230731,1086,0.09,20240711,0.01,N,011300,500,366 억,,359108,N,N,1,N,00,N
|
|
20240717,140257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1104,-15,5,-1.34,290083747,263036,147.60,1127,1127,1093,1454,784,1119,1102.83,0.49,0,-61788,1138,1128,1119,1109,1100,1124,1105,366,335,500,780,1,1,73294008,809,-1.68,2.75,12,0.36,-657.00,402.00,2785,20230731,-60.36,1086,20240711,1.66,1716,-35.66,20240115,1086,1.66,20240711,2785,-60.36,20230731,1086,1.66,20240711,0.01,N,011300,500,366 억,,359108,N,N,1,N,00,N
|
|
20240717,130257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1104,-15,5,-1.34,225934756,204558,114.79,1127,1127,1097,1454,784,1119,1104.50,0.49,0,-52681,1138,1128,1119,1109,1100,1124,1105,366,335,500,780,1,1,73294008,809,-1.68,2.75,12,0.28,-657.00,402.00,2785,20230731,-60.36,1086,20240711,1.66,1716,-35.66,20240115,1086,1.66,20240711,2785,-60.36,20230731,1086,1.66,20240711,0.01,N,011300,500,366 억,,359108,N,N,1,N,00,N
|
|
20240717,120256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1107,-12,5,-1.07,214671798,194335,109.05,1127,1127,1097,1454,784,1119,1104.65,0.49,0,-45251,1138,1128,1119,1109,1100,1124,1105,366,335,500,780,1,1,73294008,811,-1.68,2.75,12,0.27,-657.00,402.00,2785,20230731,-60.25,1086,20240711,1.93,1716,-35.49,20240115,1086,1.93,20240711,2785,-60.25,20230731,1086,1.93,20240711,0.01,N,011300,500,366 억,,359108,N,N,1,N,00,N
|
|
20240717,110256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1105,-14,5,-1.25,201659762,182568,102.45,1127,1127,1097,1454,784,1119,1104.57,0.49,0,-45643,1138,1128,1119,1109,1100,1124,1105,366,335,500,780,1,1,73294008,810,-1.68,2.75,12,0.25,-657.00,402.00,2785,20230731,-60.32,1086,20240711,1.75,1716,-35.61,20240115,1086,1.75,20240711,2785,-60.32,20230731,1086,1.75,20240711,0.01,N,011300,500,366 억,,359108,N,N,1,N,00,N
|
|
20240717,100256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1105,-14,5,-1.25,137769697,124514,69.87,1127,1127,1102,1454,784,1119,1106.46,0.49,0,-34588,1138,1128,1119,1109,1100,1124,1105,366,335,500,780,1,1,73294008,810,-1.68,2.75,12,0.17,-657.00,402.00,2785,20230731,-60.32,1086,20240711,1.75,1716,-35.61,20240115,1086,1.75,20240711,2785,-60.32,20230731,1086,1.75,20240711,0.01,N,011300,500,366 억,,359108,N,N,1,N,00,N
|
|
20240717,090235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1115,-4,5,-0.36,12376775,11062,6.21,1127,1127,1115,1454,784,1119,1118.86,0.49,0,-10177,1138,1128,1119,1109,1100,1124,1105,366,335,500,780,1,1,73294008,817,-1.70,2.77,12,0.02,-657.00,402.00,2785,20230731,-59.96,1086,20240711,2.67,1716,-35.02,20240115,1086,2.67,20240711,2785,-59.96,20230731,1086,2.67,20240711,0.01,N,011300,500,366 억,,359108,N,N,1,N,00,N
|
|
20240716,160257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1119,-10,5,-0.89,198918821,178103,98.71,1129,1129,1110,1467,791,1129,1116.87,0.45,0,28957,1157,1143,1126,1112,1095,1134,1103,366,338,500,790,1,1,73294008,820,-1.70,2.78,12,0.24,-657.00,402.00,2785,20230731,-59.82,1086,20240711,3.04,1716,-34.79,20240115,1086,3.04,20240711,2785,-59.82,20230731,1086,3.04,20240711,0.01,N,011300,500,366 억,,331784,N,N,1,N,00,N
|
|
20240716,150300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1118,-11,5,-0.97,191600951,171555,95.08,1129,1129,1110,1467,791,1129,1116.85,0.45,0,30404,1157,1143,1126,1112,1095,1134,1103,366,338,500,790,1,1,73294008,819,-1.70,2.78,12,0.23,-657.00,402.00,2785,20230731,-59.86,1086,20240711,2.95,1716,-34.85,20240115,1086,2.95,20240711,2785,-59.86,20230731,1086,2.95,20240711,0.01,N,011300,500,366 억,,331784,N,N,2,N,00,N
|
|
20240716,140258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1114,-15,5,-1.33,164986729,147630,81.82,1129,1129,1110,1467,791,1129,1117.57,0.45,0,30508,1157,1143,1126,1112,1095,1134,1103,366,338,500,790,1,1,73294008,816,-1.70,2.77,12,0.20,-657.00,402.00,2785,20230731,-60.00,1086,20240711,2.58,1716,-35.08,20240115,1086,2.58,20240711,2785,-60.00,20230731,1086,2.58,20240711,0.01,N,011300,500,366 억,,331784,N,N,2,N,00,N
|
|
20240716,130258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1118,-11,5,-0.97,140848436,125919,69.79,1129,1129,1111,1467,791,1129,1118.56,0.45,0,30906,1157,1143,1126,1112,1095,1134,1103,366,338,500,790,1,1,73294008,819,-1.70,2.78,12,0.17,-657.00,402.00,2785,20230731,-59.86,1086,20240711,2.95,1716,-34.85,20240115,1086,2.95,20240711,2785,-59.86,20230731,1086,2.95,20240711,0.01,N,011300,500,366 억,,331784,N,N,2,N,00,N
|
|
20240716,120258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1126,-3,5,-0.27,126235331,112827,62.53,1129,1129,1111,1467,791,1129,1118.84,0.45,0,28794,1157,1143,1126,1112,1095,1134,1103,366,338,500,790,1,1,73294008,825,-1.71,2.80,12,0.15,-657.00,402.00,2785,20230731,-59.57,1086,20240711,3.68,1716,-34.38,20240115,1086,3.68,20240711,2785,-59.57,20230731,1086,3.68,20240711,0.01,N,011300,500,366 억,,331784,N,N,2,N,00,N
|
|
20240716,110258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1120,-9,5,-0.80,103586953,92625,51.34,1129,1129,1111,1467,791,1129,1118.35,0.45,0,25073,1157,1143,1126,1112,1095,1134,1103,366,338,500,790,1,1,73294008,821,-1.70,2.79,12,0.13,-657.00,402.00,2785,20230731,-59.78,1086,20240711,3.13,1716,-34.73,20240115,1086,3.13,20240711,2785,-59.78,20230731,1086,3.13,20240711,0.01,N,011300,500,366 억,,331784,N,N,2,N,00,N
|
|
20240716,100258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1116,-13,5,-1.15,80641149,72041,39.93,1129,1129,1116,1467,791,1129,1119.38,0.45,0,16914,1157,1143,1126,1112,1095,1134,1103,366,338,500,790,1,1,73294008,818,-1.70,2.78,12,0.10,-657.00,402.00,2785,20230731,-59.93,1086,20240711,2.76,1716,-34.97,20240115,1086,2.76,20240711,2785,-59.93,20230731,1086,2.76,20240711,0.01,N,011300,500,366 억,,331784,N,N,2,N,00,N
|
|
20240716,090256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1129,0,3,0.00,93587,83,0.05,1129,1129,1123,1467,791,1129,1127.55,0.45,0,-50,1157,1143,1126,1112,1095,1134,1103,366,338,500,790,1,1,73294008,827,-1.72,2.81,12,0.00,-657.00,402.00,2785,20230731,-59.46,1086,20240711,3.96,1716,-34.21,20240115,1086,3.96,20240711,2785,-59.46,20230731,1086,3.96,20240711,0.01,N,011300,500,366 억,,331784,N,N,2,N,00,N
|
|
20240715,160254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1129,-6,5,-0.53,202099251,180425,75.53,1140,1140,1109,1475,795,1135,1120.12,0.49,0,-28205,1162,1148,1124,1110,1086,1155,1117,366,340,500,790,1,1,73294008,827,-1.72,2.81,12,0.25,-657.00,402.00,2785,20230731,-59.46,1086,20240711,3.96,1716,-34.21,20240115,1086,3.96,20240711,2785,-59.46,20230731,1086,3.96,20240711,0.01,N,011300,500,366 억,,359276,N,N,2,N,00,N
|
|
20240715,150255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1121,-14,5,-1.23,159652593,142555,59.68,1140,1140,1109,1475,795,1135,1119.94,0.49,0,-22952,1162,1148,1124,1110,1086,1155,1117,366,340,500,790,1,1,73294008,822,-1.71,2.79,12,0.19,-657.00,402.00,2785,20230731,-59.75,1086,20240711,3.22,1716,-34.67,20240115,1086,3.22,20240711,2785,-59.75,20230731,1086,3.22,20240711,0.01,N,011300,500,366 억,,359276,N,N,2,N,00,N
|
|
20240715,140254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1124,-11,5,-0.97,137679341,122918,51.46,1140,1140,1109,1475,795,1135,1120.09,0.49,0,-18695,1162,1148,1124,1110,1086,1155,1117,366,340,500,790,1,1,73294008,824,-1.71,2.80,12,0.17,-657.00,402.00,2785,20230731,-59.64,1086,20240711,3.50,1716,-34.50,20240115,1086,3.50,20240711,2785,-59.64,20230731,1086,3.50,20240711,0.01,N,011300,500,366 억,,359276,N,N,2,N,00,N
|
|
20240715,130255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1122,-13,5,-1.15,114632830,102363,42.85,1140,1140,1109,1475,795,1135,1119.87,0.49,0,-15161,1162,1148,1124,1110,1086,1155,1117,366,340,500,790,1,1,73294008,822,-1.71,2.79,12,0.14,-657.00,402.00,2785,20230731,-59.71,1086,20240711,3.31,1716,-34.62,20240115,1086,3.31,20240711,2785,-59.71,20230731,1086,3.31,20240711,0.01,N,011300,500,366 억,,359276,N,N,2,N,00,N
|
|
20240715,120255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1127,-8,5,-0.70,89765038,80219,33.58,1140,1140,1109,1475,795,1135,1119.00,0.49,0,-14359,1162,1148,1124,1110,1086,1155,1117,366,340,500,790,1,1,73294008,826,-1.72,2.80,12,0.11,-657.00,402.00,2785,20230731,-59.53,1086,20240711,3.78,1716,-34.32,20240115,1086,3.78,20240711,2785,-59.53,20230731,1086,3.78,20240711,0.01,N,011300,500,366 억,,359276,N,N,2,N,00,N
|
|
20240715,110255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1123,-12,5,-1.06,83827042,74935,31.37,1140,1140,1109,1475,795,1135,1118.66,0.49,0,-14009,1162,1148,1124,1110,1086,1155,1117,366,340,500,790,1,1,73294008,823,-1.71,2.79,12,0.10,-657.00,402.00,2785,20230731,-59.68,1086,20240711,3.41,1716,-34.56,20240115,1086,3.41,20240711,2785,-59.68,20230731,1086,3.41,20240711,0.01,N,011300,500,366 억,,359276,N,N,2,N,00,N
|
|
20240715,100256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1122,-13,5,-1.15,63234307,56532,23.67,1140,1140,1109,1475,795,1135,1118.56,0.49,0,-11186,1162,1148,1124,1110,1086,1155,1117,366,340,500,790,1,1,73294008,822,-1.71,2.79,12,0.08,-657.00,402.00,2785,20230731,-59.71,1086,20240711,3.31,1716,-34.62,20240115,1086,3.31,20240711,2785,-59.71,20230731,1086,3.31,20240711,0.01,N,011300,500,366 억,,359276,N,N,2,N,00,N
|
|
20240715,090256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1125,-10,5,-0.88,3594199,3165,1.32,1140,1140,1125,1475,795,1135,1135.61,0.49,0,-534,1162,1148,1124,1110,1086,1155,1117,366,340,500,790,1,1,73294008,825,-1.71,2.80,12,0.00,-657.00,402.00,2785,20230731,-59.61,1086,20240711,3.59,1716,-34.44,20240115,1086,3.59,20240711,2785,-59.61,20230731,1086,3.59,20240711,0.01,N,011300,500,366 억,,359276,N,N,2,N,00,N
|
|
20240712,160253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1135,33,2,2.99,266874459,238853,33.51,1102,1138,1100,1432,772,1102,1117.30,0.38,0,81065,1171,1136,1111,1076,1051,1124,1064,366,330,500,770,1,1,73294008,832,-1.73,2.82,12,0.33,-657.00,402.00,2785,20230731,-59.25,1086,20240711,4.51,1716,-33.86,20240115,1086,4.51,20240711,2785,-59.25,20230731,1086,4.51,20240711,0.01,N,011300,500,366 억,,277056,N,N,2,N,00,N
|
|
20240712,150254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1126,24,2,2.18,221791758,199010,27.92,1102,1129,1100,1432,772,1102,1114.48,0.38,0,70868,1171,1136,1111,1076,1051,1124,1064,366,330,500,770,1,1,73294008,825,-1.71,2.80,12,0.27,-657.00,402.00,2785,20230731,-59.57,1086,20240711,3.68,1716,-34.38,20240115,1086,3.68,20240711,2785,-59.57,20230731,1086,3.68,20240711,0.01,N,011300,500,366 억,,277056,N,N,1,N,00,N
|
|
20240712,140256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1118,16,2,1.45,188516439,169314,23.75,1102,1129,1100,1432,772,1102,1113.41,0.38,0,54262,1171,1136,1111,1076,1051,1124,1064,366,330,500,770,1,1,73294008,819,-1.70,2.78,12,0.23,-657.00,402.00,2785,20230731,-59.86,1086,20240711,2.95,1716,-34.85,20240115,1086,2.95,20240711,2785,-59.86,20230731,1086,2.95,20240711,0.01,N,011300,500,366 억,,277056,N,N,1,N,00,N
|
|
20240712,130255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1119,17,2,1.54,184862426,166044,23.30,1102,1129,1100,1432,772,1102,1113.33,0.38,0,55582,1171,1136,1111,1076,1051,1124,1064,366,330,500,770,1,1,73294008,820,-1.70,2.78,12,0.23,-657.00,402.00,2785,20230731,-59.82,1086,20240711,3.04,1716,-34.79,20240115,1086,3.04,20240711,2785,-59.82,20230731,1086,3.04,20240711,0.01,N,011300,500,366 억,,277056,N,N,1,N,00,N
|
|
20240712,120254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1114,12,2,1.09,148947415,133869,18.78,1102,1129,1100,1432,772,1102,1112.64,0.38,0,48632,1171,1136,1111,1076,1051,1124,1064,366,330,500,770,1,1,73294008,816,-1.70,2.77,12,0.18,-657.00,402.00,2785,20230731,-60.00,1086,20240711,2.58,1716,-35.08,20240115,1086,2.58,20240711,2785,-60.00,20230731,1086,2.58,20240711,0.01,N,011300,500,366 억,,277056,N,N,1,N,00,N
|
|
20240712,110253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1107,5,2,0.45,123126267,110517,15.51,1102,1129,1100,1432,772,1102,1114.09,0.38,0,47794,1171,1136,1111,1076,1051,1124,1064,366,330,500,770,1,1,73294008,811,-1.68,2.75,12,0.15,-657.00,402.00,2785,20230731,-60.25,1086,20240711,1.93,1716,-35.49,20240115,1086,1.93,20240711,2785,-60.25,20230731,1086,1.93,20240711,0.01,N,011300,500,366 억,,277056,N,N,1,N,00,N
|
|
20240712,100255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1117,15,2,1.36,105384381,94470,13.25,1102,1129,1100,1432,772,1102,1115.53,0.38,0,43959,1171,1136,1111,1076,1051,1124,1064,366,330,500,770,1,1,73294008,819,-1.70,2.78,12,0.13,-657.00,402.00,2785,20230731,-59.89,1086,20240711,2.85,1716,-34.91,20240115,1086,2.85,20240711,2785,-59.89,20230731,1086,2.85,20240711,0.01,N,011300,500,366 억,,277056,N,N,1,N,00,N
|
|
20240712,090253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1102,0,3,0.00,10847250,9838,1.38,1102,1106,1102,1432,772,1102,1102.59,0.38,0,-1826,1171,1136,1111,1076,1051,1124,1064,366,330,500,770,1,1,73294008,808,-1.68,2.74,12,0.01,-657.00,402.00,2785,20230731,-60.43,1086,20240711,1.47,1716,-35.78,20240115,1086,1.47,20240711,2785,-60.43,20230731,1086,1.47,20240711,0.01,N,011300,500,366 억,,277056,N,N,1,N,00,N
|
|
20240711,160251,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1102,-31,5,-2.74,780944756,706903,200.15,1135,1146,1086,1472,794,1133,1104.75,0.61,0,-148383,1162,1147,1135,1120,1108,1141,1114,366,339,500,790,1,1,73294008,808,-1.68,2.74,12,0.96,-657.00,402.00,2785,20230731,-60.43,1086,20240711,1.47,1716,-35.78,20240115,1086,1.47,20240711,2785,-60.43,20230731,1086,1.47,20240711,0.01,N,011300,500,366 억,,444139,N,N,1,N,00,N
|
|
20240711,150256,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1103,-30,5,-2.65,749891628,678731,192.17,1135,1146,1086,1472,794,1133,1104.84,0.61,0,-144823,1162,1147,1135,1120,1108,1141,1114,366,339,500,790,1,1,73294008,808,-1.68,2.74,12,0.93,-657.00,402.00,2785,20230731,-60.39,1086,20240711,1.57,1716,-35.72,20240115,1086,1.57,20240711,2785,-60.39,20230731,1086,1.57,20240711,0.01,N,011300,500,366 억,,444139,N,N,2,N,00,N
|
|
20240711,140254,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1099,-34,5,-3.00,693772978,627620,177.70,1135,1146,1086,1472,794,1133,1105.40,0.61,0,-144661,1162,1147,1135,1120,1108,1141,1114,366,339,500,790,1,1,73294008,806,-1.67,2.73,12,0.86,-657.00,402.00,2785,20230731,-60.54,1086,20240711,1.20,1716,-35.96,20240115,1086,1.20,20240711,2785,-60.54,20230731,1086,1.20,20240711,0.01,N,011300,500,366 억,,444139,N,N,2,N,00,N
|
|
20240711,130254,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1100,-33,5,-2.91,642668092,580878,164.46,1135,1146,1086,1472,794,1133,1106.37,0.61,0,-143656,1162,1147,1135,1120,1108,1141,1114,366,339,500,790,1,1,73294008,806,-1.67,2.74,12,0.79,-657.00,402.00,2785,20230731,-60.50,1086,20240711,1.29,1716,-35.90,20240115,1086,1.29,20240711,2785,-60.50,20230731,1086,1.29,20240711,0.01,N,011300,500,366 억,,444139,N,N,2,N,00,N
|
|
20240711,120254,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1097,-36,5,-3.18,524230511,472651,133.82,1135,1146,1088,1472,794,1133,1109.13,0.61,0,-122984,1162,1147,1135,1120,1108,1141,1114,366,339,500,790,1,1,73294008,804,-1.67,2.73,12,0.64,-657.00,402.00,2785,20230731,-60.61,1088,20240711,0.83,1716,-36.07,20240115,1088,0.83,20240711,2785,-60.61,20230731,1088,0.83,20240711,0.01,N,011300,500,366 억,,444139,N,N,2,N,00,N
|
|
20240711,110253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1109,-24,5,-2.12,331966539,297705,84.29,1135,1146,1107,1472,794,1133,1115.09,0.61,0,-63566,1162,1147,1135,1120,1108,1141,1114,366,339,500,790,1,1,73294008,813,-1.69,2.76,12,0.41,-657.00,402.00,2785,20230731,-60.18,1090,20240708,1.74,1716,-35.37,20240115,1090,1.74,20240708,2785,-60.18,20230731,1090,1.74,20240708,0.01,N,011300,500,366 억,,444139,N,N,2,N,00,N
|
|
20240711,100252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1116,-17,5,-1.50,238288258,213549,60.46,1135,1146,1107,1472,794,1133,1115.85,0.61,0,-39610,1162,1147,1135,1120,1108,1141,1114,366,339,500,790,1,1,73294008,818,-1.70,2.78,12,0.29,-657.00,402.00,2785,20230731,-59.93,1090,20240708,2.39,1716,-34.97,20240115,1090,2.39,20240708,2785,-59.93,20230731,1090,2.39,20240708,0.01,N,011300,500,366 억,,444139,N,N,2,N,00,N
|
|
20240711,090252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1144,11,2,0.97,11039258,9725,2.75,1135,1146,1135,1472,794,1133,1135.14,0.61,0,-3001,1162,1147,1135,1120,1108,1141,1114,366,339,500,790,1,1,73294008,838,-1.74,2.85,12,0.01,-657.00,402.00,2785,20230731,-58.92,1090,20240708,4.95,1716,-33.33,20240115,1090,4.95,20240708,2785,-58.92,20230731,1090,4.95,20240708,0.01,N,011300,500,366 억,,444139,N,N,2,N,00,N
|
|
20240710,160253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1133,-7,5,-0.61,398238194,352090,148.50,1140,1150,1123,1482,798,1140,1131.07,0.67,0,-46577,1176,1157,1141,1122,1106,1167,1132,366,342,500,790,1,1,73294008,830,-1.72,2.82,12,0.48,-657.00,402.00,2785,20230731,-59.32,1090,20240708,3.94,1716,-33.97,20240115,1090,3.94,20240708,2785,-59.32,20230731,1090,3.94,20240708,0.01,N,011300,500,366 억,,488293,N,N,2,N,00,N
|
|
20240710,150254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1133,-7,5,-0.61,377630696,333840,140.80,1140,1150,1123,1482,798,1140,1131.17,0.67,0,-40918,1176,1157,1141,1122,1106,1167,1132,366,342,500,790,1,1,73294008,830,-1.72,2.82,12,0.46,-657.00,402.00,2785,20230731,-59.32,1090,20240708,3.94,1716,-33.97,20240115,1090,3.94,20240708,2785,-59.32,20230731,1090,3.94,20240708,0.01,N,011300,500,366 억,,488293,N,N,2,N,00,N
|
|
20240710,140252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1134,-6,5,-0.53,281471934,248430,104.78,1140,1150,1125,1482,798,1140,1133.00,0.67,0,-12470,1176,1157,1141,1122,1106,1167,1132,366,342,500,790,1,1,73294008,831,-1.73,2.82,12,0.34,-657.00,402.00,2785,20230731,-59.28,1090,20240708,4.04,1716,-33.92,20240115,1090,4.04,20240708,2785,-59.28,20230731,1090,4.04,20240708,0.01,N,011300,500,366 억,,488293,N,N,2,N,00,N
|
|
20240710,130253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1135,-5,5,-0.44,240142909,211864,89.36,1140,1150,1125,1482,798,1140,1133.48,0.67,0,-11295,1176,1157,1141,1122,1106,1167,1132,366,342,500,790,1,1,73294008,832,-1.73,2.82,12,0.29,-657.00,402.00,2785,20230731,-59.25,1090,20240708,4.13,1716,-33.86,20240115,1090,4.13,20240708,2785,-59.25,20230731,1090,4.13,20240708,0.01,N,011300,500,366 억,,488293,N,N,2,N,00,N
|
|
20240710,120251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1135,-5,5,-0.44,204930787,180693,76.21,1140,1150,1125,1482,798,1140,1134.14,0.67,0,-4391,1176,1157,1141,1122,1106,1167,1132,366,342,500,790,1,1,73294008,832,-1.73,2.82,12,0.25,-657.00,402.00,2785,20230731,-59.25,1090,20240708,4.13,1716,-33.86,20240115,1090,4.13,20240708,2785,-59.25,20230731,1090,4.13,20240708,0.01,N,011300,500,366 억,,488293,N,N,2,N,00,N
|
|
20240710,110254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1128,-12,5,-1.05,168085819,148147,62.48,1140,1150,1125,1482,798,1140,1134.59,0.67,0,12361,1176,1157,1141,1122,1106,1167,1132,366,342,500,790,1,1,73294008,827,-1.72,2.81,12,0.20,-657.00,402.00,2785,20230731,-59.50,1090,20240708,3.49,1716,-34.27,20240115,1090,3.49,20240708,2785,-59.50,20230731,1090,3.49,20240708,0.01,N,011300,500,366 억,,488293,N,N,2,N,00,N
|
|
20240710,100250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1145,5,2,0.44,88265339,77798,32.81,1140,1146,1125,1482,798,1140,1134.55,0.67,0,33092,1176,1157,1141,1122,1106,1167,1132,366,342,500,790,1,1,73294008,839,-1.74,2.85,12,0.11,-657.00,402.00,2785,20230731,-58.89,1090,20240708,5.05,1716,-33.28,20240115,1090,5.05,20240708,2785,-58.89,20230731,1090,5.05,20240708,0.01,N,011300,500,366 억,,488293,N,N,2,N,00,N
|
|
20240710,090253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1140,0,3,0.00,1316700,1155,0.49,1140,1140,1140,1482,798,1140,1140.00,0.67,0,-139,1176,1157,1141,1122,1106,1167,1132,366,342,500,790,1,1,73294008,836,-1.74,2.84,12,0.00,-657.00,402.00,2785,20230731,-59.07,1090,20240708,4.59,1716,-33.57,20240115,1090,4.59,20240708,2785,-59.07,20230731,1090,4.59,20240708,0.01,N,011300,500,366 억,,488293,N,N,2,N,00,N
|
|
20240709,160252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1140,6,2,0.53,270083188,237045,58.77,1127,1160,1125,1474,794,1134,1139.38,0.67,0,-2802,1204,1168,1129,1093,1054,1149,1074,366,340,500,790,1,1,73294008,836,-1.74,2.84,12,0.32,-657.00,402.00,2785,20230731,-59.07,1090,20240708,4.59,1716,-33.57,20240115,1090,4.59,20240708,2785,-59.07,20230731,1090,4.59,20240708,0.01,N,011300,500,366 억,,494469,N,N,2,N,00,N
|
|
20240709,150253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1140,6,2,0.53,260977150,229054,56.79,1127,1160,1125,1474,794,1134,1139.37,0.67,0,-2292,1204,1168,1129,1093,1054,1149,1074,366,340,500,790,1,1,73294008,836,-1.74,2.84,12,0.31,-657.00,402.00,2785,20230731,-59.07,1090,20240708,4.59,1716,-33.57,20240115,1090,4.59,20240708,2785,-59.07,20230731,1090,4.59,20240708,0.01,N,011300,500,366 억,,494469,N,N,4,N,00,N
|
|
20240709,140252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1140,6,2,0.53,249408520,218897,54.27,1127,1160,1125,1474,794,1134,1139.39,0.67,0,-1641,1204,1168,1129,1093,1054,1149,1074,366,340,500,790,1,1,73294008,836,-1.74,2.84,12,0.30,-657.00,402.00,2785,20230731,-59.07,1090,20240708,4.59,1716,-33.57,20240115,1090,4.59,20240708,2785,-59.07,20230731,1090,4.59,20240708,0.01,N,011300,500,366 억,,494469,N,N,4,N,00,N
|
|
20240709,130253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1135,1,2,0.09,206697107,181190,44.92,1127,1160,1125,1474,794,1134,1140.78,0.67,0,-3779,1204,1168,1129,1093,1054,1149,1074,366,340,500,790,1,1,73294008,832,-1.73,2.82,12,0.25,-657.00,402.00,2785,20230731,-59.25,1090,20240708,4.13,1716,-33.86,20240115,1090,4.13,20240708,2785,-59.25,20230731,1090,4.13,20240708,0.01,N,011300,500,366 억,,494469,N,N,4,N,00,N
|
|
20240709,120254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1132,-2,5,-0.18,192686136,168814,41.85,1127,1160,1125,1474,794,1134,1141.41,0.67,0,-2727,1204,1168,1129,1093,1054,1149,1074,366,340,500,790,1,1,73294008,830,-1.72,2.82,12,0.23,-657.00,402.00,2785,20230731,-59.35,1090,20240708,3.85,1716,-34.03,20240115,1090,3.85,20240708,2785,-59.35,20230731,1090,3.85,20240708,0.01,N,011300,500,366 억,,494469,N,N,4,N,00,N
|
|
20240709,110253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1147,13,2,1.15,166645646,145913,36.18,1127,1160,1125,1474,794,1134,1142.09,0.67,0,-4829,1204,1168,1129,1093,1054,1149,1074,366,340,500,790,1,1,73294008,841,-1.75,2.85,12,0.20,-657.00,402.00,2785,20230731,-58.82,1090,20240708,5.23,1716,-33.16,20240115,1090,5.23,20240708,2785,-58.82,20230731,1090,5.23,20240708,0.01,N,011300,500,366 억,,494469,N,N,4,N,00,N
|
|
20240709,100252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1144,10,2,0.88,97409925,85827,21.28,1127,1145,1125,1474,794,1134,1134.96,0.67,0,-6194,1204,1168,1129,1093,1054,1149,1074,366,340,500,790,1,1,73294008,838,-1.74,2.85,12,0.12,-657.00,402.00,2785,20230731,-58.92,1090,20240708,4.95,1716,-33.33,20240115,1090,4.95,20240708,2785,-58.92,20230731,1090,4.95,20240708,0.01,N,011300,500,366 억,,494469,N,N,4,N,00,N
|
|
20240709,090252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1134,0,3,0.00,1216040,1079,0.27,1127,1134,1127,1474,794,1134,1127.01,0.67,0,37,1204,1168,1129,1093,1054,1149,1074,366,340,500,790,1,1,73294008,831,-1.73,2.82,12,0.00,-657.00,402.00,2785,20230731,-59.28,1090,20240708,4.04,1716,-33.92,20240115,1090,4.04,20240708,2785,-59.28,20230731,1090,4.04,20240708,0.01,N,011300,500,366 억,,494469,N,N,4,N,00,N
|
|
20240708,160251,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1134,-10,5,-0.87,458205235,403332,42.40,1140,1165,1090,1487,801,1144,1136.05,0.64,0,27344,1254,1199,1162,1107,1070,1226,1134,366,343,500,800,1,1,73294008,831,-1.73,2.82,12,0.55,-657.00,402.00,2785,20230731,-59.28,1090,20240708,4.04,1716,-33.92,20240115,1090,4.04,20240708,2785,-59.28,20230731,1090,4.04,20240708,0.02,N,011300,500,366 억,,467079,N,N,4,N,00,N
|
|
20240708,150252,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1132,-12,5,-1.05,410187707,360976,37.95,1140,1165,1090,1487,801,1144,1136.33,0.64,0,46398,1254,1199,1162,1107,1070,1226,1134,366,343,500,800,1,1,73294008,830,-1.72,2.82,12,0.49,-657.00,402.00,2785,20230731,-59.35,1090,20240708,3.85,1716,-34.03,20240115,1090,3.85,20240708,2785,-59.35,20230731,1090,3.85,20240708,0.02,N,011300,500,366 억,,467079,N,N,5,N,00,N
|
|
20240708,140252,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1146,2,2,0.17,349444298,307354,32.31,1140,1165,1090,1487,801,1144,1136.94,0.64,0,37652,1254,1199,1162,1107,1070,1226,1134,366,343,500,800,1,1,73294008,840,-1.74,2.85,12,0.42,-657.00,402.00,2785,20230731,-58.85,1090,20240708,5.14,1716,-33.22,20240115,1090,5.14,20240708,2785,-58.85,20230731,1090,5.14,20240708,0.02,N,011300,500,366 억,,467079,N,N,5,N,00,N
|
|
20240708,130250,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1143,-1,5,-0.09,344216751,302790,31.83,1140,1165,1090,1487,801,1144,1136.82,0.64,0,38572,1254,1199,1162,1107,1070,1226,1134,366,343,500,800,1,1,73294008,838,-1.74,2.84,12,0.41,-657.00,402.00,2785,20230731,-58.96,1090,20240708,4.86,1716,-33.39,20240115,1090,4.86,20240708,2785,-58.96,20230731,1090,4.86,20240708,0.02,N,011300,500,366 억,,467079,N,N,5,N,00,N
|
|
20240708,120251,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1146,2,2,0.17,307924360,270921,28.48,1140,1165,1090,1487,801,1144,1136.58,0.64,0,35691,1254,1199,1162,1107,1070,1226,1134,366,343,500,800,1,1,73294008,840,-1.74,2.85,12,0.37,-657.00,402.00,2785,20230731,-58.85,1090,20240708,5.14,1716,-33.22,20240115,1090,5.14,20240708,2785,-58.85,20230731,1090,5.14,20240708,0.02,N,011300,500,366 억,,467079,N,N,5,N,00,N
|
|
20240708,110250,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1140,-4,5,-0.35,284417128,250267,26.31,1140,1165,1090,1487,801,1144,1136.45,0.64,0,34033,1254,1199,1162,1107,1070,1226,1134,366,343,500,800,1,1,73294008,836,-1.74,2.84,12,0.34,-657.00,402.00,2785,20230731,-59.07,1090,20240708,4.59,1716,-33.57,20240115,1090,4.59,20240708,2785,-59.07,20230731,1090,4.59,20240708,0.02,N,011300,500,366 억,,467079,N,N,5,N,00,N
|
|
20240708,100251,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1153,9,2,0.79,242013166,213228,22.41,1140,1165,1090,1487,801,1144,1135.00,0.64,0,33329,1254,1199,1162,1107,1070,1226,1134,366,343,500,800,1,1,73294008,845,-1.75,2.87,12,0.29,-657.00,402.00,2785,20230731,-58.60,1090,20240708,5.78,1716,-32.81,20240115,1090,5.78,20240708,2785,-58.60,20230731,1090,5.78,20240708,0.02,N,011300,500,366 억,,467079,N,N,5,N,00,N
|
|
20240708,090251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1141,-3,5,-0.26,1207269,1059,0.11,1140,1141,1140,1487,801,1144,1140.01,0.64,0,165,1254,1199,1162,1107,1070,1226,1134,366,343,500,800,1,1,73294008,836,-1.74,2.84,12,0.00,-657.00,402.00,2785,20230731,-59.03,1121,20240408,1.78,1716,-33.51,20240115,1121,1.78,20240408,2785,-59.03,20230731,1121,1.78,20240408,0.02,N,011300,500,366 억,,467079,N,N,5,N,00,N
|
|
20240705,160250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1144,1,2,0.09,1097953023,951240,269.99,1142,1217,1125,1485,801,1143,1154.23,0.56,0,76312,1175,1158,1143,1126,1111,1151,1119,366,342,500,800,1,1,73294008,838,-1.74,2.85,12,1.30,-657.00,402.00,2785,20230731,-58.92,1121,20240408,2.05,1716,-33.33,20240115,1121,2.05,20240408,2785,-58.92,20230731,1121,2.05,20240408,0.02,N,011300,500,366 억,,412252,N,N,5,N,00,N
|
|
20240705,150251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1149,6,2,0.52,1081866350,937203,266.01,1142,1217,1125,1485,801,1143,1154.36,0.56,0,79898,1175,1158,1143,1126,1111,1151,1119,366,342,500,800,1,1,73294008,842,-1.75,2.86,12,1.28,-657.00,402.00,2785,20230731,-58.74,1121,20240408,2.50,1716,-33.04,20240115,1121,2.50,20240408,2785,-58.74,20230731,1121,2.50,20240408,0.02,N,011300,500,366 억,,412252,N,N,1,N,00,N
|
|
20240705,140251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1142,-1,5,-0.09,696701914,597936,169.71,1142,1217,1125,1485,801,1143,1165.18,0.56,0,60609,1175,1158,1143,1126,1111,1151,1119,366,342,500,800,1,1,73294008,837,-1.74,2.84,12,0.82,-657.00,402.00,2785,20230731,-58.99,1121,20240408,1.87,1716,-33.45,20240115,1121,1.87,20240408,2785,-58.99,20230731,1121,1.87,20240408,0.02,N,011300,500,366 억,,412252,N,N,1,N,00,N
|
|
20240705,130250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1180,37,2,3.24,448316470,382729,108.63,1142,1217,1125,1485,801,1143,1171.38,0.56,0,73748,1175,1158,1143,1126,1111,1151,1119,366,342,500,800,1,1,73294008,865,-1.80,2.94,12,0.52,-657.00,402.00,2785,20230731,-57.63,1121,20240408,5.26,1716,-31.24,20240115,1121,5.26,20240408,2785,-57.63,20230731,1121,5.26,20240408,0.02,N,011300,500,366 억,,412252,N,N,1,N,00,N
|
|
20240705,120250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1173,30,2,2.62,257437506,221818,62.96,1142,1217,1125,1485,801,1143,1160.59,0.56,0,-7101,1175,1158,1143,1126,1111,1151,1119,366,342,500,800,1,1,73294008,860,-1.79,2.92,12,0.30,-657.00,402.00,2785,20230731,-57.88,1121,20240408,4.64,1716,-31.64,20240115,1121,4.64,20240408,2785,-57.88,20230731,1121,4.64,20240408,0.02,N,011300,500,366 억,,412252,N,N,1,N,00,N
|
|
20240705,110250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1132,-11,5,-0.96,91908077,81004,22.99,1142,1145,1125,1485,801,1143,1134.60,0.56,0,-11138,1175,1158,1143,1126,1111,1151,1119,366,342,500,800,1,1,73294008,830,-1.72,2.82,12,0.11,-657.00,402.00,2785,20230731,-59.35,1121,20240408,0.98,1716,-34.03,20240115,1121,0.98,20240408,2785,-59.35,20230731,1121,0.98,20240408,0.02,N,011300,500,366 억,,412252,N,N,1,N,00,N
|
|
20240705,100250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1143,0,3,0.00,66920389,58964,16.74,1142,1145,1125,1485,801,1143,1134.92,0.56,0,-7701,1175,1158,1143,1126,1111,1151,1119,366,342,500,800,1,1,73294008,838,-1.74,2.84,12,0.08,-657.00,402.00,2785,20230731,-58.96,1121,20240408,1.96,1716,-33.39,20240115,1121,1.96,20240408,2785,-58.96,20230731,1121,1.96,20240408,0.02,N,011300,500,366 억,,412252,N,N,1,N,00,N
|
|
20240705,090250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1142,-1,5,-0.09,557414,488,0.14,1142,1142,1142,1485,801,1143,1142.00,0.56,0,-152,1175,1158,1143,1126,1111,1151,1119,366,342,500,800,1,1,73294008,837,-1.74,2.84,12,0.00,-657.00,402.00,2785,20230731,-58.99,1121,20240408,1.87,1716,-33.45,20240115,1121,1.87,20240408,2785,-58.99,20230731,1121,1.87,20240408,0.02,N,011300,500,366 억,,412252,N,N,1,N,00,N
|
|
20240704,160249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1143,-3,5,-0.26,400447017,352286,98.39,1146,1160,1128,1489,803,1146,1136.71,0.47,0,41882,1182,1164,1145,1127,1108,1154,1117,366,343,500,800,1,1,73294008,838,-1.74,2.84,12,0.48,-657.00,402.00,2785,20230731,-58.96,1121,20240408,1.96,1716,-33.39,20240115,1121,1.96,20240408,2785,-58.96,20230731,1121,1.96,20240408,0.02,N,011300,500,366 억,,343136,N,N,1,N,00,N
|
|
20240704,150250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1137,-9,5,-0.79,385047827,338807,94.62,1146,1160,1128,1489,803,1146,1136.48,0.47,0,42714,1182,1164,1145,1127,1108,1154,1117,366,343,500,800,1,1,73294008,833,-1.73,2.83,12,0.46,-657.00,402.00,2785,20230731,-59.17,1121,20240408,1.43,1716,-33.74,20240115,1121,1.43,20240408,2785,-59.17,20230731,1121,1.43,20240408,0.02,N,011300,500,366 억,,343136,N,N,0,N,00,N
|
|
20240704,140249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1146,0,3,0.00,353844195,311373,86.96,1146,1160,1128,1489,803,1146,1136.40,0.47,0,43037,1182,1164,1145,1127,1108,1154,1117,366,343,500,800,1,1,73294008,840,-1.74,2.85,12,0.42,-657.00,402.00,2785,20230731,-58.85,1121,20240408,2.23,1716,-33.22,20240115,1121,2.23,20240408,2785,-58.85,20230731,1121,2.23,20240408,0.02,N,011300,500,366 억,,343136,N,N,0,N,00,N
|
|
20240704,130251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1133,-13,5,-1.13,240412878,212036,59.22,1146,1160,1128,1489,803,1146,1133.83,0.47,0,21092,1182,1164,1145,1127,1108,1154,1117,366,343,500,800,1,1,73294008,830,-1.72,2.82,12,0.29,-657.00,402.00,2785,20230731,-59.32,1121,20240408,1.07,1716,-33.97,20240115,1121,1.07,20240408,2785,-59.32,20230731,1121,1.07,20240408,0.02,N,011300,500,366 억,,343136,N,N,0,N,00,N
|
|
20240704,120250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1131,-15,5,-1.31,222524547,196257,54.81,1146,1160,1128,1489,803,1146,1133.84,0.47,0,23123,1182,1164,1145,1127,1108,1154,1117,366,343,500,800,1,1,73294008,829,-1.72,2.81,12,0.27,-657.00,402.00,2785,20230731,-59.39,1121,20240408,0.89,1716,-34.09,20240115,1121,0.89,20240408,2785,-59.39,20230731,1121,0.89,20240408,0.02,N,011300,500,366 억,,343136,N,N,0,N,00,N
|
|
20240704,110250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1131,-15,5,-1.31,181135396,159681,44.60,1146,1160,1128,1489,803,1146,1134.36,0.47,0,20678,1182,1164,1145,1127,1108,1154,1117,366,343,500,800,1,1,73294008,829,-1.72,2.81,12,0.22,-657.00,402.00,2785,20230731,-59.39,1121,20240408,0.89,1716,-34.09,20240115,1121,0.89,20240408,2785,-59.39,20230731,1121,0.89,20240408,0.02,N,011300,500,366 억,,343136,N,N,0,N,00,N
|
|
20240704,100249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1141,-5,5,-0.44,80975622,71288,19.91,1146,1160,1129,1489,803,1146,1135.89,0.47,0,15916,1182,1164,1145,1127,1108,1154,1117,366,343,500,800,1,1,73294008,836,-1.74,2.84,12,0.10,-657.00,402.00,2785,20230731,-59.03,1121,20240408,1.78,1716,-33.51,20240115,1121,1.78,20240408,2785,-59.03,20230731,1121,1.78,20240408,0.02,N,011300,500,366 억,,343136,N,N,0,N,00,N
|
|
20240704,090250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1144,-2,5,-0.17,3068678,2675,0.75,1146,1160,1142,1489,803,1146,1147.17,0.47,0,-253,1182,1164,1145,1127,1108,1154,1117,366,343,500,800,1,1,73294008,838,-1.74,2.85,12,0.00,-657.00,402.00,2785,20230731,-58.92,1121,20240408,2.05,1716,-33.33,20240115,1121,2.05,20240408,2785,-58.92,20230731,1121,2.05,20240408,0.02,N,011300,500,366 억,,343136,N,N,0,N,00,N
|
|
20240703,160248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1146,-9,5,-0.78,406873351,358035,59.52,1160,1163,1126,1501,809,1155,1136.41,0.41,0,44245,1197,1176,1153,1132,1109,1164,1120,366,346,500,800,1,1,73111195,838,-1.74,2.85,12,0.49,-657.00,402.00,2785,20230731,-58.85,1121,20240408,2.23,1716,-33.22,20240115,1121,2.23,20240408,2785,-58.85,20230731,1121,2.23,20240408,0.02,N,011300,500,365 억,,296141,N,N,0,N,00,N
|
|
20240703,150249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1153,-2,5,-0.17,394959799,347629,57.79,1160,1163,1126,1501,809,1155,1136.15,0.41,0,43670,1197,1176,1153,1132,1109,1164,1120,366,346,500,800,1,1,73111195,843,-1.75,2.87,12,0.48,-657.00,402.00,2785,20230731,-58.60,1121,20240408,2.85,1716,-32.81,20240115,1121,2.85,20240408,2785,-58.60,20230731,1121,2.85,20240408,0.02,N,011300,500,365 억,,296141,N,N,0,N,00,N
|
|
20240703,140249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1142,-13,5,-1.13,290120840,255288,42.44,1160,1163,1126,1501,809,1155,1136.45,0.41,0,8810,1197,1176,1153,1132,1109,1164,1120,366,346,500,800,1,1,73111195,835,-1.74,2.84,12,0.35,-657.00,402.00,2785,20230731,-58.99,1121,20240408,1.87,1716,-33.45,20240115,1121,1.87,20240408,2785,-58.99,20230731,1121,1.87,20240408,0.02,N,011300,500,365 억,,296141,N,N,0,N,00,N
|
|
20240703,130249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1146,-9,5,-0.78,261803116,230454,38.31,1160,1163,1126,1501,809,1155,1136.03,0.41,0,2580,1197,1176,1153,1132,1109,1164,1120,366,346,500,800,1,1,73111195,838,-1.74,2.85,12,0.32,-657.00,402.00,2785,20230731,-58.85,1121,20240408,2.23,1716,-33.22,20240115,1121,2.23,20240408,2785,-58.85,20230731,1121,2.23,20240408,0.02,N,011300,500,365 억,,296141,N,N,0,N,00,N
|
|
20240703,120249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1144,-11,5,-0.95,228733335,201388,33.48,1160,1163,1126,1501,809,1155,1135.78,0.41,0,-8537,1197,1176,1153,1132,1109,1164,1120,366,346,500,800,1,1,73111195,836,-1.74,2.85,12,0.28,-657.00,402.00,2785,20230731,-58.92,1121,20240408,2.05,1716,-33.33,20240115,1121,2.05,20240408,2785,-58.92,20230731,1121,2.05,20240408,0.02,N,011300,500,365 억,,296141,N,N,0,N,00,N
|
|
20240703,110250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1129,-26,5,-2.25,193103226,169987,28.26,1160,1163,1126,1501,809,1155,1135.99,0.41,0,-12230,1197,1176,1153,1132,1109,1164,1120,366,346,500,800,1,1,73111195,825,-1.72,2.81,12,0.23,-657.00,402.00,2785,20230731,-59.46,1121,20240408,0.71,1716,-34.21,20240115,1121,0.71,20240408,2785,-59.46,20230731,1121,0.71,20240408,0.02,N,011300,500,365 억,,296141,N,N,0,N,00,N
|
|
20240703,100250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1141,-14,5,-1.21,69023004,60242,10.02,1160,1163,1140,1501,809,1155,1145.76,0.41,0,-10372,1197,1176,1153,1132,1109,1164,1120,366,346,500,800,1,1,73111195,834,-1.74,2.84,12,0.08,-657.00,402.00,2785,20230731,-59.03,1121,20240408,1.78,1716,-33.51,20240115,1121,1.78,20240408,2785,-59.03,20230731,1121,1.78,20240408,0.02,N,011300,500,365 억,,296141,N,N,0,N,00,N
|
|
20240703,090249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1163,8,2,0.69,2487331,2145,0.36,1160,1163,1156,1501,809,1155,1159.59,0.41,0,-1126,1197,1176,1153,1132,1109,1164,1120,366,346,500,800,1,1,73111195,850,-1.77,2.89,12,0.00,-657.00,402.00,2785,20230731,-58.24,1121,20240408,3.75,1716,-32.23,20240115,1121,3.75,20240408,2785,-58.24,20230731,1121,3.75,20240408,0.02,N,011300,500,365 억,,296141,N,N,0,N,00,N
|
|
20240702,160248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1155,-13,5,-1.11,693270403,600941,87.97,1166,1174,1130,1518,818,1168,1153.64,0.21,0,131769,1256,1212,1182,1138,1108,1197,1123,366,350,500,810,1,1,73111195,844,-1.76,2.87,12,0.82,-657.00,402.00,2785,20230731,-58.53,1121,20240408,3.03,1716,-32.69,20240115,1121,3.03,20240408,2785,-58.53,20230731,1121,3.03,20240408,0.02,N,011300,500,365 억,,156570,N,N,0,N,00,N
|
|
20240702,150248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1158,-10,5,-0.86,670525527,581158,85.08,1166,1174,1130,1518,818,1168,1153.77,0.21,0,136624,1256,1212,1182,1138,1108,1197,1123,366,350,500,810,1,1,73111195,847,-1.76,2.88,12,0.79,-657.00,402.00,2785,20230731,-58.42,1121,20240408,3.30,1716,-32.52,20240115,1121,3.30,20240408,2785,-58.42,20230731,1121,3.30,20240408,0.02,N,011300,500,365 억,,156570,N,N,0,N,00,N
|
|
20240702,140248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1150,-18,5,-1.54,508885788,440928,64.55,1166,1174,1130,1518,818,1168,1154.12,0.21,0,131278,1256,1212,1182,1138,1108,1197,1123,366,350,500,810,1,1,73111195,841,-1.75,2.86,12,0.60,-657.00,402.00,2785,20230731,-58.71,1121,20240408,2.59,1716,-32.98,20240115,1121,2.59,20240408,2785,-58.71,20230731,1121,2.59,20240408,0.02,N,011300,500,365 억,,156570,N,N,0,N,00,N
|
|
20240702,130248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1160,-8,5,-0.68,393197077,339566,49.71,1166,1174,1148,1518,818,1168,1157.94,0.21,0,143908,1256,1212,1182,1138,1108,1197,1123,366,350,500,810,1,1,73111195,848,-1.77,2.89,12,0.46,-657.00,402.00,2785,20230731,-58.35,1121,20240408,3.48,1716,-32.40,20240115,1121,3.48,20240408,2785,-58.35,20230731,1121,3.48,20240408,0.02,N,011300,500,365 억,,156570,N,N,0,N,00,N
|
|
20240702,120249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1153,-15,5,-1.28,385112577,332584,48.69,1166,1174,1148,1518,818,1168,1157.94,0.21,0,147439,1256,1212,1182,1138,1108,1197,1123,366,350,500,810,1,1,73111195,843,-1.75,2.87,12,0.45,-657.00,402.00,2785,20230731,-58.60,1121,20240408,2.85,1716,-32.81,20240115,1121,2.85,20240408,2785,-58.60,20230731,1121,2.85,20240408,0.02,N,011300,500,365 억,,156570,N,N,0,N,00,N
|
|
20240702,110248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1168,0,3,0.00,353731869,305565,44.73,1166,1174,1148,1518,818,1168,1157.63,0.21,0,158988,1256,1212,1182,1138,1108,1197,1123,366,350,500,810,1,1,73111195,854,-1.78,2.91,12,0.42,-657.00,402.00,2785,20230731,-58.06,1121,20240408,4.19,1716,-31.93,20240115,1121,4.19,20240408,2785,-58.06,20230731,1121,4.19,20240408,0.02,N,011300,500,365 억,,156570,N,N,0,N,00,N
|
|
20240702,100249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1155,-13,5,-1.11,142066549,123013,18.01,1166,1166,1148,1518,818,1168,1154.89,0.21,0,11610,1256,1212,1182,1138,1108,1197,1123,366,350,500,810,1,1,73111195,844,-1.76,2.87,12,0.17,-657.00,402.00,2785,20230731,-58.53,1121,20240408,3.03,1716,-32.69,20240115,1121,3.03,20240408,2785,-58.53,20230731,1121,3.03,20240408,0.02,N,011300,500,365 억,,156570,N,N,0,N,00,N
|
|
20240702,090249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1156,-12,5,-1.03,9902616,8527,1.25,1166,1166,1156,1518,818,1168,1161.32,0.21,0,646,1256,1212,1182,1138,1108,1197,1123,366,350,500,810,1,1,73111195,845,-1.76,2.88,12,0.01,-657.00,402.00,2785,20230731,-58.49,1121,20240408,3.12,1716,-32.63,20240115,1121,3.12,20240408,2785,-58.49,20230731,1121,3.12,20240408,0.02,N,011300,500,365 억,,156570,N,N,0,N,00,N
|
|
20240701,160248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1168,-43,5,-3.55,801939129,682363,104.27,1219,1226,1152,1574,848,1211,1175.24,0.35,0,-87251,1291,1250,1226,1185,1161,1239,1174,366,363,500,840,1,1,73111195,854,-1.78,2.91,12,0.93,-657.00,402.00,2785,20230731,-58.06,1121,20240408,4.19,1716,-31.93,20240115,1121,4.19,20240408,2785,-58.06,20230731,1121,4.19,20240408,0.02,N,011300,500,365 억,,253553,N,N,0,N,00,N
|
|
20240701,150249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1160,-51,5,-4.21,773429814,657931,100.54,1219,1226,1152,1574,848,1211,1175.55,0.35,0,-82031,1291,1250,1226,1185,1161,1239,1174,366,363,500,840,1,1,73111195,848,-1.77,2.89,12,0.90,-657.00,402.00,2785,20230731,-58.35,1121,20240408,3.48,1716,-32.40,20240115,1121,3.48,20240408,2785,-58.35,20230731,1121,3.48,20240408,0.02,N,011300,500,365 억,,253553,N,N,0,N,00,N
|
|
20240701,140248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1174,-37,5,-3.06,583172388,494500,75.56,1219,1226,1158,1574,848,1211,1179.32,0.35,0,-74274,1291,1250,1226,1185,1161,1239,1174,366,363,500,840,1,1,73111195,858,-1.79,2.92,12,0.68,-657.00,402.00,2785,20230731,-57.85,1121,20240408,4.73,1716,-31.59,20240115,1121,4.73,20240408,2785,-57.85,20230731,1121,4.73,20240408,0.02,N,011300,500,365 억,,253553,N,N,0,N,00,N
|
|
20240701,130248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1178,-33,5,-2.73,537048132,455275,69.57,1219,1226,1158,1574,848,1211,1179.61,0.35,0,-75273,1291,1250,1226,1185,1161,1239,1174,366,363,500,840,1,1,73111195,861,-1.79,2.93,12,0.62,-657.00,402.00,2785,20230731,-57.70,1121,20240408,5.08,1716,-31.35,20240115,1121,5.08,20240408,2785,-57.70,20230731,1121,5.08,20240408,0.02,N,011300,500,365 억,,253553,N,N,0,N,00,N
|
|
20240701,120248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1177,-34,5,-2.81,528789166,448252,68.50,1219,1226,1158,1574,848,1211,1179.67,0.35,0,-75273,1291,1250,1226,1185,1161,1239,1174,366,363,500,840,1,1,73111195,861,-1.79,2.93,12,0.61,-657.00,402.00,2785,20230731,-57.74,1121,20240408,5.00,1716,-31.41,20240115,1121,5.00,20240408,2785,-57.74,20230731,1121,5.00,20240408,0.02,N,011300,500,365 억,,253553,N,N,0,N,00,N
|
|
20240701,110248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1177,-34,5,-2.81,484866642,410816,62.78,1219,1226,1158,1574,848,1211,1180.25,0.35,0,-75203,1291,1250,1226,1185,1161,1239,1174,366,363,500,840,1,1,73111195,861,-1.79,2.93,12,0.56,-657.00,402.00,2785,20230731,-57.74,1121,20240408,5.00,1716,-31.41,20240115,1121,5.00,20240408,2785,-57.74,20230731,1121,5.00,20240408,0.02,N,011300,500,365 억,,253553,N,N,0,N,00,N
|
|
20240701,100248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1167,-44,5,-3.63,414498844,350692,53.59,1219,1226,1158,1574,848,1211,1181.95,0.35,0,-70379,1291,1250,1226,1185,1161,1239,1174,366,363,500,840,1,1,73111195,853,-1.78,2.90,12,0.48,-657.00,402.00,2785,20230731,-58.10,1121,20240408,4.10,1716,-31.99,20240115,1121,4.10,20240408,2785,-58.10,20230731,1121,4.10,20240408,0.02,N,011300,500,365 억,,253553,N,N,0,N,00,N
|
|
20240701,090247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1213,2,2,0.17,7052831,5813,0.89,1219,1219,1212,1574,848,1211,1213.29,0.35,0,437,1291,1250,1226,1185,1161,1239,1174,366,363,500,840,1,1,73111195,887,-1.85,3.02,12,0.01,-657.00,402.00,2785,20230731,-56.45,1121,20240408,8.21,1716,-29.31,20240115,1121,8.21,20240408,2785,-56.45,20230731,1121,8.21,20240408,0.02,N,011300,500,365 억,,253553,N,N,0,N,00,N
|