138 lines
56 KiB
CSV
138 lines
56 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
|
|
20250124,160258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,29,2,3.69,2076275561,2492819,132.14,795,854,791,1020,550,785,832.90,0.99,0,7903,864,824,759,719,654,844,739,542,235,500,530,1,1,108394498,882,-1.24,2.02,12,2.30,-657.00,402.00,1678,20240117,-51.49,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1072239,N,N,0,N,00,N
|
|
20250124,150258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,825,40,2,5.10,1812806470,2168448,114.95,795,854,791,1020,550,785,835.99,0.99,0,17377,864,824,759,719,654,844,739,542,235,500,530,1,1,108394498,894,-1.26,2.05,12,2.00,-657.00,402.00,1678,20240117,-50.83,376,20241114,119.41,958,-13.88,20250115,650,26.92,20250122,1595,-48.28,20240610,376,119.41,20241114,0.02,N,011300,500,541 억,,1072239,N,N,0,N,00,N
|
|
20250124,140259,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,844,59,2,7.52,1343238333,1611690,85.44,795,852,791,1020,550,785,833.43,0.99,0,61256,864,824,759,719,654,844,739,542,235,500,530,1,1,108394498,915,-1.28,2.10,12,1.49,-657.00,402.00,1678,20240117,-49.70,376,20241114,124.47,958,-11.90,20250115,650,29.85,20250122,1595,-47.08,20240610,376,124.47,20241114,0.02,N,011300,500,541 억,,1072239,N,N,0,N,00,N
|
|
20250124,130300,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,840,55,2,7.01,1267579335,1521982,80.68,795,852,791,1020,550,785,832.85,0.99,0,45135,864,824,759,719,654,844,739,542,235,500,530,1,1,108394498,911,-1.28,2.09,12,1.40,-657.00,402.00,1678,20240117,-49.94,376,20241114,123.40,958,-12.32,20250115,650,29.23,20250122,1595,-47.34,20240610,376,123.40,20241114,0.02,N,011300,500,541 억,,1072239,N,N,0,N,00,N
|
|
20250124,120258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,838,53,2,6.75,1187287100,1426373,75.61,795,852,791,1020,550,785,832.38,0.99,0,25956,864,824,759,719,654,844,739,542,235,500,530,1,1,108394498,908,-1.28,2.08,12,1.32,-657.00,402.00,1678,20240117,-50.06,376,20241114,122.87,958,-12.53,20250115,650,28.92,20250122,1595,-47.46,20240610,376,122.87,20241114,0.02,N,011300,500,541 억,,1072239,N,N,0,N,00,N
|
|
20250124,110300,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,838,53,2,6.75,989723520,1190994,63.13,795,852,791,1020,550,785,831.01,0.99,0,-21106,864,824,759,719,654,844,739,542,235,500,530,1,1,108394498,908,-1.28,2.08,12,1.10,-657.00,402.00,1678,20240117,-50.06,376,20241114,122.87,958,-12.53,20250115,650,28.92,20250122,1595,-47.46,20240610,376,122.87,20241114,0.02,N,011300,500,541 억,,1072239,N,N,0,N,00,N
|
|
20250124,100259,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,845,60,2,7.64,821703641,991234,52.55,795,852,791,1020,550,785,828.97,0.99,0,9122,864,824,759,719,654,844,739,542,235,500,530,1,1,108394498,916,-1.29,2.10,12,0.91,-657.00,402.00,1678,20240117,-49.64,376,20241114,124.73,958,-11.80,20250115,650,30.00,20250122,1595,-47.02,20240610,376,124.73,20241114,0.02,N,011300,500,541 억,,1072239,N,N,0,N,00,N
|
|
20250124,090259,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,821,36,2,4.59,180152329,219967,11.66,795,832,791,1020,550,785,819.00,0.99,0,-33376,864,824,759,719,654,844,739,542,235,500,530,1,1,108394498,890,-1.25,2.04,12,0.20,-657.00,402.00,1678,20240117,-51.07,376,20241114,118.35,958,-14.30,20250115,650,26.31,20250122,1595,-48.53,20240610,376,118.35,20241114,0.02,N,011300,500,541 억,,1072239,N,N,0,N,00,N
|
|
20250123,160259,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,785,90,2,12.95,1387020132,1867606,171.82,695,799,694,903,487,695,742.50,0.89,0,111718,739,716,683,660,627,700,644,542,208,500,470,1,1,108394498,851,-1.19,1.95,12,1.72,-657.00,402.00,1678,20240116,-53.22,376,20241114,108.78,958,-18.06,20250115,650,20.77,20250122,1650,-52.42,20240123,376,108.78,20241114,0.02,N,011300,500,541 억,,968074,N,N,4,N,00,N
|
|
20250123,150257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,795,100,2,14.39,1242820363,1683323,154.87,695,795,694,903,487,695,738.31,0.89,0,121073,739,716,683,660,627,700,644,542,208,500,470,1,1,108394498,862,-1.21,1.98,12,1.55,-657.00,402.00,1678,20240116,-52.62,376,20241114,111.44,958,-17.01,20250115,650,22.31,20250122,1650,-51.82,20240123,376,111.44,20241114,0.02,N,011300,500,541 억,,968074,N,N,4,N,00,N
|
|
20250123,140259,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,729,34,2,4.89,956528821,1311867,120.69,695,789,694,903,487,695,729.14,0.89,0,31729,739,716,683,660,627,700,644,542,208,500,470,1,1,108394498,790,-1.11,1.81,12,1.21,-657.00,402.00,1678,20240116,-56.56,376,20241114,93.88,958,-23.90,20250115,650,12.15,20250122,1650,-55.82,20240123,376,93.88,20241114,0.02,N,011300,500,541 억,,968074,N,N,4,N,00,N
|
|
20250123,130257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,713,18,2,2.59,508997978,710468,65.36,695,748,694,903,487,695,716.43,0.89,0,-48613,739,716,683,660,627,700,644,542,208,500,470,1,1,108394498,773,-1.09,1.77,12,0.66,-657.00,402.00,1678,20240116,-57.51,376,20241114,89.63,958,-25.57,20250115,650,9.69,20250122,1650,-56.79,20240123,376,89.63,20241114,0.02,N,011300,500,541 억,,968074,N,N,4,N,00,N
|
|
20250123,120258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,698,3,2,0.43,475137129,662185,60.92,695,748,694,903,487,695,717.53,0.89,0,-37460,739,716,683,660,627,700,644,542,208,500,470,1,1,108394498,757,-1.06,1.74,12,0.61,-657.00,402.00,1678,20240116,-58.40,376,20241114,85.64,958,-27.14,20250115,650,7.38,20250122,1650,-57.70,20240123,376,85.64,20241114,0.02,N,011300,500,541 억,,968074,N,N,4,N,00,N
|
|
20250123,110259,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,711,16,2,2.30,429294627,596913,54.92,695,748,694,903,487,695,719.19,0.89,0,-31244,739,716,683,660,627,700,644,542,208,500,470,1,1,108394498,771,-1.08,1.77,12,0.55,-657.00,402.00,1678,20240116,-57.63,376,20241114,89.10,958,-25.78,20250115,650,9.38,20250122,1650,-56.91,20240123,376,89.10,20241114,0.02,N,011300,500,541 억,,968074,N,N,4,N,00,N
|
|
20250123,100257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,718,23,2,3.31,321257012,444269,40.87,695,748,694,903,487,695,723.11,0.89,0,-68418,739,716,683,660,627,700,644,542,208,500,470,1,1,108394498,778,-1.09,1.79,12,0.41,-657.00,402.00,1678,20240116,-57.21,376,20241114,90.96,958,-25.05,20250115,650,10.46,20250122,1650,-56.48,20240123,376,90.96,20241114,0.02,N,011300,500,541 억,,968074,N,N,4,N,00,N
|
|
20250123,090257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,698,3,2,0.43,7789572,11211,1.03,695,698,694,903,487,695,694.82,0.89,0,-1914,739,716,683,660,627,700,644,542,208,500,470,1,1,108394498,757,-1.06,1.74,12,0.01,-657.00,402.00,1678,20240116,-58.40,376,20241114,85.64,958,-27.14,20250115,650,7.38,20250122,1650,-57.70,20240123,376,85.64,20241114,0.02,N,011300,500,541 억,,968074,N,N,4,N,00,N
|
|
20250122,160257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,695,-11,5,-1.56,741050438,1086368,44.16,703,706,650,917,495,706,682.13,1.07,0,89501,807,756,714,663,621,735,642,411,211,500,480,1,1,82143862,571,-1.06,1.73,12,1.32,-657.00,402.00,1716,20240115,-59.50,376,20241114,84.84,958,-27.45,20250115,650,6.92,20250122,1650,-57.88,20240123,376,84.84,20241114,0.02,N,011300,500,410 억,,882995,N,N,4,N,00,N
|
|
20250122,150257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,684,-22,5,-3.12,690074869,1012388,41.15,703,706,650,917,495,706,681.63,1.07,0,47904,807,756,714,663,621,735,642,411,211,500,480,1,1,82143862,562,-1.04,1.70,12,1.23,-657.00,402.00,1716,20240115,-60.14,376,20241114,81.91,958,-28.60,20250115,650,5.23,20250122,1650,-58.55,20240123,376,81.91,20241114,0.02,N,011300,500,410 억,,882995,N,N,0,N,00,N
|
|
20250122,140255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,677,-29,5,-4.11,572710874,843053,34.27,703,703,650,917,495,706,679.33,1.07,0,100478,807,756,714,663,621,735,642,411,211,500,480,1,1,82143862,556,-1.03,1.68,12,1.03,-657.00,402.00,1716,20240115,-60.55,376,20241114,80.05,958,-29.33,20250115,650,4.15,20250122,1650,-58.97,20240123,376,80.05,20241114,0.02,N,011300,500,410 억,,882995,N,N,0,N,00,N
|
|
20250122,130257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,687,-19,5,-2.69,536662211,789868,32.11,703,703,650,917,495,706,679.43,1.07,0,91921,807,756,714,663,621,735,642,411,211,500,480,1,1,82143862,564,-1.05,1.71,12,0.96,-657.00,402.00,1716,20240115,-59.97,376,20241114,82.71,958,-28.29,20250115,650,5.69,20250122,1650,-58.36,20240123,376,82.71,20241114,0.02,N,011300,500,410 억,,882995,N,N,0,N,00,N
|
|
20250122,120256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,682,-24,5,-3.40,513298530,755806,30.72,703,703,650,917,495,706,679.14,1.07,0,72090,807,756,714,663,621,735,642,411,211,500,480,1,1,82143862,560,-1.04,1.70,12,0.92,-657.00,402.00,1716,20240115,-60.26,376,20241114,81.38,958,-28.81,20250115,650,4.92,20250122,1650,-58.67,20240123,376,81.38,20241114,0.02,N,011300,500,410 억,,882995,N,N,0,N,00,N
|
|
20250122,110256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,678,-28,5,-3.97,449845552,661689,26.90,703,703,650,917,495,706,679.84,1.07,0,74243,807,756,714,663,621,735,642,411,211,500,480,1,1,82143862,557,-1.03,1.69,12,0.81,-657.00,402.00,1716,20240115,-60.49,376,20241114,80.32,958,-29.23,20250115,650,4.31,20250122,1650,-58.91,20240123,376,80.32,20241114,0.02,N,011300,500,410 억,,882995,N,N,0,N,00,N
|
|
20250122,100256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,678,-28,5,-3.97,387106886,568942,23.13,703,703,650,917,495,706,680.40,1.07,0,75141,807,756,714,663,621,735,642,411,211,500,480,1,1,82143862,557,-1.03,1.69,12,0.69,-657.00,402.00,1716,20240115,-60.49,376,20241114,80.32,958,-29.23,20250115,650,4.31,20250122,1650,-58.91,20240123,376,80.32,20241114,0.02,N,011300,500,410 억,,882995,N,N,0,N,00,N
|
|
20250122,090257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,688,-18,5,-2.55,30056703,43152,1.75,703,703,688,917,495,706,696.53,1.07,0,-30819,807,756,714,663,621,735,642,411,211,500,480,1,1,82143862,565,-1.05,1.71,12,0.05,-657.00,402.00,1716,20240115,-59.91,376,20241114,82.98,958,-28.18,20250115,672,2.38,20250121,1650,-58.30,20240123,376,82.98,20241114,0.02,N,011300,500,410 억,,882995,N,N,0,N,00,N
|
|
20250121,160255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,706,-65,5,-8.43,1738880716,2459268,205.91,765,765,672,1002,540,771,707.07,1.01,0,45402,837,803,781,747,725,793,737,411,231,500,520,1,1,82143862,580,-1.07,1.76,12,2.99,-657.00,402.00,1716,20240115,-58.86,376,20241114,87.77,958,-26.30,20250115,672,5.06,20250121,1650,-57.21,20240123,376,87.77,20241114,0.02,N,011300,500,410 억,,832550,N,N,0,N,00,N
|
|
20250121,150256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,699,-72,5,-9.34,1712873519,2422258,202.81,765,765,672,1002,540,771,707.14,1.01,0,54939,837,803,781,747,725,793,737,411,231,500,520,1,1,82143862,574,-1.06,1.74,12,2.95,-657.00,402.00,1716,20240115,-59.27,376,20241114,85.90,958,-27.04,20250115,672,4.02,20250121,1650,-57.64,20240123,376,85.90,20241114,0.02,N,011300,500,410 억,,832550,N,N,0,N,00,N
|
|
20250121,140256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,718,-53,5,-6.87,1628220896,2302351,192.77,765,765,672,1002,540,771,707.20,1.01,0,80714,837,803,781,747,725,793,737,411,231,500,520,1,1,82143862,590,-1.09,1.79,12,2.80,-657.00,402.00,1716,20240115,-58.16,376,20241114,90.96,958,-25.05,20250115,672,6.85,20250121,1650,-56.48,20240123,376,90.96,20241114,0.02,N,011300,500,410 억,,832550,N,N,0,N,00,N
|
|
20250121,130255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,708,-63,5,-8.17,1537878587,2175758,182.17,765,765,672,1002,540,771,706.82,1.01,0,93476,837,803,781,747,725,793,737,411,231,500,520,1,1,82143862,582,-1.08,1.76,12,2.65,-657.00,402.00,1716,20240115,-58.74,376,20241114,88.30,958,-26.10,20250115,672,5.36,20250121,1650,-57.09,20240123,376,88.30,20241114,0.02,N,011300,500,410 억,,832550,N,N,0,N,00,N
|
|
20250121,120250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,700,-71,5,-9.21,1285350636,1812015,151.72,765,765,672,1002,540,771,709.35,1.01,0,119123,837,803,781,747,725,793,737,411,231,500,520,1,1,82143862,575,-1.07,1.74,12,2.21,-657.00,402.00,1716,20240115,-59.21,376,20241114,86.17,958,-26.93,20250115,672,4.17,20250121,1650,-57.58,20240123,376,86.17,20241114,0.02,N,011300,500,410 억,,832550,N,N,0,N,00,N
|
|
20250121,110246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,700,-71,5,-9.21,1218214925,1716348,143.71,765,765,672,1002,540,771,709.77,1.01,0,107127,837,803,781,747,725,793,737,411,231,500,520,1,1,82143862,575,-1.07,1.74,12,2.09,-657.00,402.00,1716,20240115,-59.21,376,20241114,86.17,958,-26.93,20250115,672,4.17,20250121,1650,-57.58,20240123,376,86.17,20241114,0.02,N,011300,500,410 억,,832550,N,N,0,N,00,N
|
|
20250121,100243,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,705,-66,5,-8.56,1012467838,1421578,119.03,765,765,672,1002,540,771,712.21,1.01,0,56503,837,803,781,747,725,793,737,411,231,500,520,1,1,82143862,579,-1.07,1.75,12,1.73,-657.00,402.00,1716,20240115,-58.92,376,20241114,87.50,958,-26.41,20250115,672,4.91,20250121,1650,-57.27,20240123,376,87.50,20241114,0.02,N,011300,500,410 억,,832550,N,N,0,N,00,N
|
|
20250121,090256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,757,-14,5,-1.82,12671626,16779,1.40,765,765,750,1002,540,771,755.21,1.01,0,-3480,837,803,781,747,725,793,737,411,231,500,520,1,1,82143862,622,-1.15,1.88,12,0.02,-657.00,402.00,1716,20240115,-55.89,376,20241114,101.33,958,-20.98,20250115,704,7.53,20250102,1650,-54.12,20240123,376,101.33,20241114,0.02,N,011300,500,410 억,,832550,N,N,0,N,00,N
|
|
20250120,160254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,771,-36,5,-4.46,935164971,1187859,92.02,788,815,759,1049,565,807,787.28,0.93,0,65733,959,882,841,764,723,862,744,411,242,500,540,1,1,82143862,633,-1.17,1.92,12,1.45,-657.00,402.00,1716,20240115,-55.07,376,20241114,105.05,958,-19.52,20250115,704,9.52,20250102,1650,-53.27,20240123,376,105.05,20241114,0.02,N,011300,500,410 억,,765003,N,N,0,N,00,N
|
|
20250120,150256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,783,-24,5,-2.97,888396030,1127713,87.36,788,815,759,1049,565,807,787.79,0.93,0,92874,959,882,841,764,723,862,744,411,242,500,540,1,1,82143862,643,-1.19,1.95,12,1.37,-657.00,402.00,1716,20240115,-54.37,376,20241114,108.24,958,-18.27,20250115,704,11.22,20250102,1650,-52.55,20240123,376,108.24,20241114,0.02,N,011300,500,410 억,,765003,N,N,0,N,00,N
|
|
20250120,140255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,789,-18,5,-2.23,849505700,1078065,83.51,788,815,759,1049,565,807,787.99,0.93,0,99556,959,882,841,764,723,862,744,411,242,500,540,1,1,82143862,648,-1.20,1.96,12,1.31,-657.00,402.00,1716,20240115,-54.02,376,20241114,109.84,958,-17.64,20250115,704,12.07,20250102,1650,-52.18,20240123,376,109.84,20241114,0.02,N,011300,500,410 억,,765003,N,N,0,N,00,N
|
|
20250120,130254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,808,1,2,0.12,786691681,999370,77.42,788,815,759,1049,565,807,787.19,0.93,0,146551,959,882,841,764,723,862,744,411,242,500,540,1,1,82143862,664,-1.23,2.01,12,1.22,-657.00,402.00,1716,20240115,-52.91,376,20241114,114.89,958,-15.66,20250115,704,14.77,20250102,1650,-51.03,20240123,376,114.89,20241114,0.02,N,011300,500,410 억,,765003,N,N,0,N,00,N
|
|
20250120,120255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,803,-4,5,-0.50,630543667,806123,62.45,788,806,759,1049,565,807,782.19,0.93,0,51614,959,882,841,764,723,862,744,411,242,500,540,1,1,82143862,660,-1.22,2.00,12,0.98,-657.00,402.00,1716,20240115,-53.21,376,20241114,113.56,958,-16.18,20250115,704,14.06,20250102,1650,-51.33,20240123,376,113.56,20241114,0.02,N,011300,500,410 억,,765003,N,N,0,N,00,N
|
|
20250120,110255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,803,-4,5,-0.50,582155230,745807,57.77,788,806,759,1049,565,807,780.57,0.93,0,70762,959,882,841,764,723,862,744,411,242,500,540,1,1,82143862,660,-1.22,2.00,12,0.91,-657.00,402.00,1716,20240115,-53.21,376,20241114,113.56,958,-16.18,20250115,704,14.06,20250102,1650,-51.33,20240123,376,113.56,20241114,0.02,N,011300,500,410 억,,765003,N,N,0,N,00,N
|
|
20250120,100255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,772,-35,5,-4.34,356488189,454958,35.24,788,806,763,1049,565,807,783.56,0.93,0,874,959,882,841,764,723,862,744,411,242,500,540,1,1,82143862,634,-1.18,1.92,12,0.55,-657.00,402.00,1716,20240115,-55.01,376,20241114,105.32,958,-19.42,20250115,704,9.66,20250102,1650,-53.21,20240123,376,105.32,20241114,0.02,N,011300,500,410 억,,765003,N,N,0,N,00,N
|
|
20250120,090255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,784,-23,5,-2.85,33614875,42673,3.31,788,797,783,1049,565,807,787.73,0.93,0,18942,959,882,841,764,723,862,744,411,242,500,540,1,1,82143862,644,-1.19,1.95,12,0.05,-657.00,402.00,1716,20240115,-54.31,376,20241114,108.51,958,-18.16,20250115,704,11.36,20250102,1650,-52.48,20240123,376,108.51,20241114,0.02,N,011300,500,410 억,,765003,N,N,0,N,00,N
|
|
20250117,160254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,807,-94,5,-10.43,1087994898,1287751,137.33,918,918,800,1171,631,901,844.95,1.19,0,-234185,949,924,902,877,855,914,867,411,270,500,610,1,1,82143862,663,-1.23,2.01,12,1.57,-657.00,402.00,1716,20240115,-52.97,376,20241114,114.63,958,-15.76,20250115,704,14.63,20250102,1678,-51.91,20240117,376,114.63,20241114,0.02,N,011300,500,410 억,,981040,N,N,0,N,00,N
|
|
20250117,150254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,824,-77,5,-8.55,989109821,1165813,124.33,918,918,800,1171,631,901,848.43,1.19,0,-191974,949,924,902,877,855,914,867,411,270,500,610,1,1,82143862,677,-1.25,2.05,12,1.42,-657.00,402.00,1716,20240115,-51.98,376,20241114,119.15,958,-13.99,20250115,704,17.05,20250102,1678,-50.89,20240117,376,119.15,20241114,0.02,N,011300,500,410 억,,981040,N,N,0,N,00,N
|
|
20250117,140254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,813,-88,5,-9.77,806324852,941852,100.44,918,918,800,1171,631,901,856.11,1.19,0,-220334,949,924,902,877,855,914,867,411,270,500,610,1,1,82143862,668,-1.24,2.02,12,1.15,-657.00,402.00,1716,20240115,-52.62,376,20241114,116.22,958,-15.14,20250115,704,15.48,20250102,1678,-51.55,20240117,376,116.22,20241114,0.02,N,011300,500,410 억,,981040,N,N,0,N,00,N
|
|
20250117,130254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,863,-38,5,-4.22,566510493,651561,69.48,918,918,842,1171,631,901,869.47,1.19,0,-179774,949,924,902,877,855,914,867,411,270,500,610,1,1,82143862,709,-1.31,2.15,12,0.79,-657.00,402.00,1716,20240115,-49.71,376,20241114,129.52,958,-9.92,20250115,704,22.59,20250102,1678,-48.57,20240117,376,129.52,20241114,0.02,N,011300,500,410 억,,981040,N,N,0,N,00,N
|
|
20250117,120254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,845,-56,5,-6.22,497174869,570501,60.84,918,918,842,1171,631,901,871.47,1.19,0,-165641,949,924,902,877,855,914,867,411,270,500,610,1,1,82143862,694,-1.29,2.10,12,0.69,-657.00,402.00,1716,20240115,-50.76,376,20241114,124.73,958,-11.80,20250115,704,20.03,20250102,1678,-49.64,20240117,376,124.73,20241114,0.02,N,011300,500,410 억,,981040,N,N,0,N,00,N
|
|
20250117,110255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,861,-40,5,-4.44,351850606,400539,42.71,918,918,850,1171,631,901,878.44,1.19,0,-122104,949,924,902,877,855,914,867,411,270,500,610,1,1,82143862,707,-1.31,2.14,12,0.49,-657.00,402.00,1716,20240115,-49.83,376,20241114,128.99,958,-10.13,20250115,704,22.30,20250102,1678,-48.69,20240117,376,128.99,20241114,0.02,N,011300,500,410 억,,981040,N,N,0,N,00,N
|
|
20250117,100255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,887,-14,5,-1.55,126676339,141536,15.09,918,918,863,1171,631,901,895.01,1.19,0,-48189,949,924,902,877,855,914,867,411,270,500,610,1,1,82143862,729,-1.35,2.21,12,0.17,-657.00,402.00,1716,20240115,-48.31,376,20241114,135.90,958,-7.41,20250115,704,25.99,20250102,1678,-47.14,20240117,376,135.90,20241114,0.02,N,011300,500,410 억,,981040,N,N,0,N,00,N
|
|
20250117,090255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,863,-38,5,-4.22,14925297,16624,1.77,918,918,863,1171,631,901,897.82,1.19,0,4019,949,924,902,877,855,914,867,411,270,500,610,1,1,82143862,709,-1.31,2.15,12,0.02,-657.00,402.00,1716,20240115,-49.71,376,20241114,129.52,958,-9.92,20250115,704,22.59,20250102,1678,-48.57,20240117,376,129.52,20241114,0.02,N,011300,500,410 억,,981040,Y,N,0,N,00,N
|
|
20250116,160254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,901,-12,5,-1.31,833989557,925270,47.25,913,927,880,1186,640,913,901.35,1.50,0,-249494,1007,960,911,864,815,983,887,411,273,500,620,1,1,82143862,740,-1.37,2.24,12,1.13,-657.00,402.00,1716,20240115,-47.49,376,20241114,139.63,958,-5.95,20250115,704,27.98,20250102,1678,-46.31,20240116,376,139.63,20241114,0.02,N,011300,500,410 억,,1234736,N,N,2,N,00,N
|
|
20250116,150242,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,897,-16,5,-1.75,787985415,874164,44.64,913,927,880,1186,640,913,901.42,1.50,0,-242383,1007,960,911,864,815,983,887,411,273,500,620,1,1,82143862,737,-1.37,2.23,12,1.06,-657.00,402.00,1716,20240115,-47.73,376,20241114,138.56,958,-6.37,20250115,704,27.41,20250102,1678,-46.54,20240116,376,138.56,20241114,0.02,N,011300,500,410 억,,1234736,N,N,2,N,00,N
|
|
20250116,140254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,901,-12,5,-1.31,615321988,680989,34.78,913,927,880,1186,640,913,903.57,1.50,0,-123826,1007,960,911,864,815,983,887,411,273,500,620,1,1,82143862,740,-1.37,2.24,12,0.83,-657.00,402.00,1716,20240115,-47.49,376,20241114,139.63,958,-5.95,20250115,704,27.98,20250102,1678,-46.31,20240116,376,139.63,20241114,0.02,N,011300,500,410 억,,1234736,N,N,2,N,00,N
|
|
20250116,130255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,909,-4,5,-0.44,503308478,556692,28.43,913,927,880,1186,640,913,904.11,1.50,0,-103147,1007,960,911,864,815,983,887,411,273,500,620,1,1,82143862,747,-1.38,2.26,12,0.68,-657.00,402.00,1716,20240115,-47.03,376,20241114,141.76,958,-5.11,20250115,704,29.12,20250102,1678,-45.83,20240116,376,141.76,20241114,0.02,N,011300,500,410 억,,1234736,N,N,2,N,00,N
|
|
20250116,120254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,911,-2,5,-0.22,491084476,543248,27.74,913,927,880,1186,640,913,903.98,1.50,0,-101250,1007,960,911,864,815,983,887,411,273,500,620,1,1,82143862,748,-1.39,2.27,12,0.66,-657.00,402.00,1716,20240115,-46.91,376,20241114,142.29,958,-4.91,20250115,704,29.40,20250102,1678,-45.71,20240116,376,142.29,20241114,0.02,N,011300,500,410 억,,1234736,N,N,2,N,00,N
|
|
20250116,110255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,917,4,2,0.44,392365925,435276,22.23,913,927,880,1186,640,913,901.42,1.50,0,-55638,1007,960,911,864,815,983,887,411,273,500,620,1,1,82143862,753,-1.40,2.28,12,0.53,-657.00,402.00,1716,20240115,-46.56,376,20241114,143.88,958,-4.28,20250115,704,30.26,20250102,1678,-45.35,20240116,376,143.88,20241114,0.02,N,011300,500,410 억,,1234736,N,N,2,N,00,N
|
|
20250116,100254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,913,0,3,0.00,310341705,345371,17.64,913,927,880,1186,640,913,898.57,1.50,0,-52766,1007,960,911,864,815,983,887,411,273,500,620,1,1,82143862,750,-1.39,2.27,12,0.42,-657.00,402.00,1716,20240115,-46.79,376,20241114,142.82,958,-4.70,20250115,704,29.69,20250102,1678,-45.59,20240116,376,142.82,20241114,0.02,N,011300,500,410 억,,1234736,N,N,2,N,00,N
|
|
20250116,090254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,901,-12,5,-1.31,22673610,25163,1.28,913,913,900,1186,640,913,901.07,1.50,0,12823,1007,960,911,864,815,983,887,411,273,500,620,1,1,82143862,740,-1.37,2.24,12,0.03,-657.00,402.00,1716,20240115,-47.49,376,20241114,139.63,958,-5.95,20250115,704,27.98,20250102,1678,-46.31,20240116,376,139.63,20241114,0.02,N,011300,500,410 억,,1234736,N,N,2,N,00,N
|
|
20250115,160254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,913,3,2,0.33,1796762778,1958226,89.42,906,958,862,1183,637,910,917.56,2.01,0,-430008,984,946,887,849,790,966,869,411,273,500,610,1,1,82143862,750,-1.39,2.27,12,2.38,-657.00,402.00,1716,20240115,-46.79,376,20241114,142.82,958,-4.70,20250115,704,29.69,20250102,1716,-46.79,20240115,376,142.82,20241114,0.02,N,011300,500,410 억,,1647617,N,N,2,N,00,N
|
|
20250115,150254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,908,-2,5,-0.22,1761961339,1920011,87.67,906,958,862,1183,637,910,917.69,2.01,0,-418584,984,946,887,849,790,966,869,411,273,500,610,1,1,82143862,746,-1.38,2.26,12,2.34,-657.00,402.00,1716,20240115,-47.09,376,20241114,141.49,958,-5.22,20250115,704,28.98,20250102,1716,-47.09,20240115,376,141.49,20241114,0.02,N,011300,500,410 억,,1647617,N,N,9,N,00,N
|
|
20250115,140255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,890,-20,5,-2.20,1601355062,1742702,79.57,906,958,862,1183,637,910,918.90,2.01,0,-441755,984,946,887,849,790,966,869,411,273,500,610,1,1,82143862,731,-1.35,2.21,12,2.12,-657.00,402.00,1716,20240115,-48.14,376,20241114,136.70,958,-7.10,20250115,704,26.42,20250102,1716,-48.14,20240115,376,136.70,20241114,0.02,N,011300,500,410 억,,1647617,N,N,9,N,00,N
|
|
20250115,130253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,895,-15,5,-1.65,1501578579,1631838,74.51,906,958,862,1183,637,910,920.19,2.01,0,-414333,984,946,887,849,790,966,869,411,273,500,610,1,1,82143862,735,-1.36,2.23,12,1.99,-657.00,402.00,1716,20240115,-47.84,376,20241114,138.03,958,-6.58,20250115,704,27.13,20250102,1716,-47.84,20240115,376,138.03,20241114,0.02,N,011300,500,410 억,,1647617,N,N,9,N,00,N
|
|
20250115,120254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,905,-5,5,-0.55,1224723063,1319695,60.26,906,958,894,1183,637,910,928.06,2.01,0,-351838,984,946,887,849,790,966,869,411,273,500,610,1,1,82143862,743,-1.38,2.25,12,1.61,-657.00,402.00,1716,20240115,-47.26,376,20241114,140.69,958,-5.53,20250115,704,28.55,20250102,1716,-47.26,20240115,376,140.69,20241114,0.02,N,011300,500,410 억,,1647617,N,N,9,N,00,N
|
|
20250115,110254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,910,0,3,0.00,1109075697,1192308,54.44,906,958,894,1183,637,910,930.22,2.01,0,-289987,984,946,887,849,790,966,869,411,273,500,610,1,1,82143862,748,-1.39,2.26,12,1.45,-657.00,402.00,1716,20240115,-46.97,376,20241114,142.02,958,-5.01,20250115,704,29.26,20250102,1716,-46.97,20240115,376,142.02,20241114,0.02,N,011300,500,410 억,,1647617,N,N,9,N,00,N
|
|
20250115,100253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,921,11,2,1.21,917260199,980800,44.78,906,958,899,1183,637,910,935.26,2.01,0,-174086,984,946,887,849,790,966,869,411,273,500,610,1,1,82143862,757,-1.40,2.29,12,1.19,-657.00,402.00,1716,20240115,-46.33,376,20241114,144.95,958,-3.86,20250115,704,30.82,20250102,1716,-46.33,20240115,376,144.95,20241114,0.02,N,011300,500,410 억,,1647617,N,N,9,N,00,N
|
|
20250115,090254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,910,0,3,0.00,36176686,39838,1.82,906,913,900,1183,637,910,908.00,2.01,0,3539,984,946,887,849,790,966,869,411,273,500,610,1,1,82143862,748,-1.39,2.26,12,0.05,-657.00,402.00,1716,20240115,-46.97,376,20241114,142.02,925,-1.62,20250114,704,29.26,20250102,1716,-46.97,20240115,376,142.02,20241114,0.02,N,011300,500,410 억,,1647617,N,N,9,N,00,N
|
|
20250114,160252,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,910,58,2,6.81,1938222907,2184897,223.75,851,925,828,1107,597,852,887.08,1.42,0,485194,893,872,853,832,813,883,843,411,255,500,570,1,1,82143862,748,-1.39,2.26,12,2.66,-657.00,402.00,1716,20240115,-46.97,376,20241114,142.02,925,-1.62,20250114,704,29.26,20250102,1716,-46.97,20240115,376,142.02,20241114,0.02,N,011300,500,410 억,,1162660,N,N,9,N,00,N
|
|
20250114,150253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,922,70,2,8.22,1748200790,1977843,202.55,851,925,828,1107,597,852,883.89,1.42,0,436525,893,872,853,832,813,883,843,411,255,500,570,1,1,82143862,757,-1.40,2.29,12,2.41,-657.00,402.00,1716,20240115,-46.27,376,20241114,145.21,925,-0.32,20250114,704,30.97,20250102,1716,-46.27,20240115,376,145.21,20241114,0.02,N,011300,500,410 억,,1162660,N,N,0,N,00,N
|
|
20250114,140252,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,909,57,2,6.69,1285800651,1470991,150.64,851,910,828,1107,597,852,874.11,1.42,0,307779,893,872,853,832,813,883,843,411,255,500,570,1,1,82143862,747,-1.38,2.26,12,1.79,-657.00,402.00,1716,20240115,-47.03,376,20241114,141.76,910,-0.11,20250114,704,29.12,20250102,1716,-47.03,20240115,376,141.76,20241114,0.02,N,011300,500,410 억,,1162660,N,N,0,N,00,N
|
|
20250114,130253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,879,27,2,3.17,919860030,1061818,108.74,851,889,828,1107,597,852,866.31,1.42,0,91646,893,872,853,832,813,883,843,411,255,500,570,1,1,82143862,722,-1.34,2.19,12,1.29,-657.00,402.00,1716,20240115,-48.78,376,20241114,133.78,889,-1.12,20250114,704,24.86,20250102,1716,-48.78,20240115,376,133.78,20241114,0.02,N,011300,500,410 억,,1162660,N,N,0,N,00,N
|
|
20250114,120252,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,873,21,2,2.46,835464661,966084,98.94,851,889,828,1107,597,852,864.80,1.42,0,104269,893,872,853,832,813,883,843,411,255,500,570,1,1,82143862,717,-1.33,2.17,12,1.18,-657.00,402.00,1716,20240115,-49.13,376,20241114,132.18,889,-1.80,20250114,704,24.01,20250102,1716,-49.13,20240115,376,132.18,20241114,0.02,N,011300,500,410 억,,1162660,N,N,0,N,00,N
|
|
20250114,110253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,860,8,2,0.94,398203070,467035,47.83,851,867,828,1107,597,852,852.62,1.42,0,-3753,893,872,853,832,813,883,843,411,255,500,570,1,1,82143862,706,-1.31,2.14,12,0.57,-657.00,402.00,1716,20240115,-49.88,376,20241114,128.72,874,-1.60,20250113,704,22.16,20250102,1716,-49.88,20240115,376,128.72,20241114,0.02,N,011300,500,410 억,,1162660,N,N,0,N,00,N
|
|
20250114,100252,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,846,-6,5,-0.70,141210127,167055,17.11,851,864,828,1107,597,852,845.29,1.42,0,-30255,893,872,853,832,813,883,843,411,255,500,570,1,1,82143862,695,-1.29,2.10,12,0.20,-657.00,402.00,1716,20240115,-50.70,376,20241114,125.00,874,-3.20,20250113,704,20.17,20250102,1716,-50.70,20240115,376,125.00,20241114,0.02,N,011300,500,410 억,,1162660,N,N,0,N,00,N
|
|
20250114,090252,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,853,1,2,0.12,4633786,5439,0.56,851,864,851,1107,597,852,851.96,1.42,0,3937,893,872,853,832,813,883,843,411,255,500,570,1,1,82143862,701,-1.30,2.12,12,0.01,-657.00,402.00,1716,20240115,-50.29,376,20241114,126.86,874,-2.40,20250113,704,21.16,20250102,1716,-50.29,20240115,376,126.86,20241114,0.02,N,011300,500,410 억,,1162660,N,N,0,N,00,N
|
|
20250113,160250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,852,4,2,0.47,826052206,969695,52.90,848,874,834,1102,594,848,851.87,1.66,0,-216495,896,872,836,812,776,884,824,411,254,500,570,1,1,82143862,700,-1.30,2.12,12,1.18,-657.00,402.00,1716,20240115,-50.35,376,20241114,126.60,874,-2.52,20250113,704,21.02,20250102,1716,-50.35,20240115,376,126.60,20241114,0.02,N,011300,500,410 억,,1364942,N,N,53,N,00,N
|
|
20250113,150251,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,850,2,2,0.24,794160404,932299,50.86,848,874,834,1102,594,848,851.83,1.66,0,-209803,896,872,836,812,776,884,824,411,254,500,570,1,1,82143862,698,-1.29,2.11,12,1.13,-657.00,402.00,1716,20240115,-50.47,376,20241114,126.06,874,-2.75,20250113,704,20.74,20250102,1716,-50.47,20240115,376,126.06,20241114,0.02,N,011300,500,410 억,,1364942,N,N,53,N,00,N
|
|
20250113,140248,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,857,9,2,1.06,758543740,890427,48.57,848,874,834,1102,594,848,851.89,1.66,0,-208013,896,872,836,812,776,884,824,411,254,500,570,1,1,82143862,704,-1.30,2.13,12,1.08,-657.00,402.00,1716,20240115,-50.06,376,20241114,127.93,874,-1.95,20250113,704,21.73,20250102,1716,-50.06,20240115,376,127.93,20241114,0.02,N,011300,500,410 억,,1364942,N,N,53,N,00,N
|
|
20250113,130246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,849,1,2,0.12,686173837,806053,43.97,848,874,834,1102,594,848,851.28,1.66,0,-205974,896,872,836,812,776,884,824,411,254,500,570,1,1,82143862,697,-1.29,2.11,12,0.98,-657.00,402.00,1716,20240115,-50.52,376,20241114,125.80,874,-2.86,20250113,704,20.60,20250102,1716,-50.52,20240115,376,125.80,20241114,0.02,N,011300,500,410 억,,1364942,N,N,53,N,00,N
|
|
20250113,120247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,848,0,3,0.00,630929009,740810,40.41,848,874,834,1102,594,848,851.67,1.66,0,-198378,896,872,836,812,776,884,824,411,254,500,570,1,1,82143862,697,-1.29,2.11,12,0.90,-657.00,402.00,1716,20240115,-50.58,376,20241114,125.53,874,-2.97,20250113,704,20.45,20250102,1716,-50.58,20240115,376,125.53,20241114,0.02,N,011300,500,410 억,,1364942,N,N,53,N,00,N
|
|
20250113,110248,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,857,9,2,1.06,599049400,703289,38.37,848,874,834,1102,594,848,851.78,1.66,0,-173602,896,872,836,812,776,884,824,411,254,500,570,1,1,82143862,704,-1.30,2.13,12,0.86,-657.00,402.00,1716,20240115,-50.06,376,20241114,127.93,874,-1.95,20250113,704,21.73,20250102,1716,-50.06,20240115,376,127.93,20241114,0.02,N,011300,500,410 억,,1364942,N,N,53,N,00,N
|
|
20250113,100247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,849,1,2,0.12,474161355,556156,30.34,848,874,834,1102,594,848,852.57,1.66,0,-152239,896,872,836,812,776,884,824,411,254,500,570,1,1,82143862,697,-1.29,2.11,12,0.68,-657.00,402.00,1716,20240115,-50.52,376,20241114,125.80,874,-2.86,20250113,704,20.60,20250102,1716,-50.52,20240115,376,125.80,20241114,0.02,N,011300,500,410 억,,1364942,N,N,53,N,00,N
|
|
20250113,090250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,855,7,2,0.83,42884496,50445,2.75,848,860,843,1102,594,848,850.12,1.66,0,-33308,896,872,836,812,776,884,824,411,254,500,570,1,1,82143862,702,-1.30,2.13,12,0.06,-657.00,402.00,1716,20240115,-50.17,376,20241114,127.39,860,0.00,20250110,704,21.45,20250102,1716,-50.17,20240115,376,127.39,20241114,0.02,N,011300,500,410 억,,1364942,N,N,53,N,00,N
|
|
20250110,160246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,848,40,2,4.95,1530620188,1831310,235.90,808,860,800,1050,566,808,835.73,1.33,0,282482,830,818,807,795,784,813,790,411,242,500,540,1,1,82143862,697,-1.29,2.11,12,2.23,-657.00,402.00,1716,20240115,-50.58,376,20241114,125.53,860,-1.40,20250110,704,20.45,20250102,1716,-50.58,20240115,376,125.53,20241114,0.02,N,011300,500,410 억,,1093673,N,N,53,N,00,N
|
|
20250110,150247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,832,24,2,2.97,1349316486,1617367,208.34,808,860,800,1050,566,808,834.27,1.33,0,289112,830,818,807,795,784,813,790,411,242,500,540,1,1,82143862,683,-1.27,2.07,12,1.97,-657.00,402.00,1716,20240115,-51.52,376,20241114,121.28,860,-3.26,20250110,704,18.18,20250102,1716,-51.52,20240115,376,121.28,20241114,0.02,N,011300,500,410 억,,1093673,N,N,0,N,00,N
|
|
20250110,140247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,842,34,2,4.21,1149650135,1378146,177.53,808,860,800,1050,566,808,834.20,1.33,0,344471,830,818,807,795,784,813,790,411,242,500,540,1,1,82143862,692,-1.28,2.09,12,1.68,-657.00,402.00,1716,20240115,-50.93,376,20241114,123.94,860,-2.09,20250110,704,19.60,20250102,1716,-50.93,20240115,376,123.94,20241114,0.02,N,011300,500,410 억,,1093673,N,N,0,N,00,N
|
|
20250110,130247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,851,43,2,5.32,783337161,946251,121.89,808,860,800,1050,566,808,827.83,1.33,0,242709,830,818,807,795,784,813,790,411,242,500,540,1,1,82143862,699,-1.30,2.12,12,1.15,-657.00,402.00,1716,20240115,-50.41,376,20241114,126.33,860,-1.05,20250110,704,20.88,20250102,1716,-50.41,20240115,376,126.33,20241114,0.02,N,011300,500,410 억,,1093673,N,N,0,N,00,N
|
|
20250110,120246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,810,2,2,0.25,225151993,278101,35.82,808,818,800,1050,566,808,809.61,1.33,0,-7499,830,818,807,795,784,813,790,411,242,500,540,1,1,82143862,665,-1.23,2.01,12,0.34,-657.00,402.00,1716,20240115,-52.80,376,20241114,115.43,821,-1.34,20250107,704,15.06,20250102,1716,-52.80,20240115,376,115.43,20241114,0.02,N,011300,500,410 억,,1093673,N,N,0,N,00,N
|
|
20250110,110246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,816,8,2,0.99,140924904,174406,22.47,808,818,800,1050,566,808,808.03,1.33,0,-2146,830,818,807,795,784,813,790,411,242,500,540,1,1,82143862,670,-1.24,2.03,12,0.21,-657.00,402.00,1716,20240115,-52.45,376,20241114,117.02,821,-0.61,20250107,704,15.91,20250102,1716,-52.45,20240115,376,117.02,20241114,0.02,N,011300,500,410 억,,1093673,N,N,0,N,00,N
|
|
20250110,100246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,802,-6,5,-0.74,84540273,104898,13.51,808,818,800,1050,566,808,805.93,1.33,0,-42389,830,818,807,795,784,813,790,411,242,500,540,1,1,82143862,659,-1.22,2.00,12,0.13,-657.00,402.00,1716,20240115,-53.26,376,20241114,113.30,821,-2.31,20250107,704,13.92,20250102,1716,-53.26,20240115,376,113.30,20241114,0.02,N,011300,500,410 억,,1093673,N,N,0,N,00,N
|
|
20250110,090247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,815,7,2,0.87,2818547,3490,0.45,808,815,800,1050,566,808,807.61,1.33,0,-2299,830,818,807,795,784,813,790,411,242,500,540,1,1,82143862,669,-1.24,2.03,12,0.00,-657.00,402.00,1716,20240115,-52.51,376,20241114,116.76,821,-0.73,20250107,704,15.77,20250102,1716,-52.51,20240115,376,116.76,20241114,0.02,N,011300,500,410 억,,1093673,N,N,0,N,00,N
|
|
20250109,160245,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,808,12,2,1.51,624235288,776300,106.53,816,819,796,1034,558,796,804.12,1.42,0,-67044,854,825,787,758,720,839,772,411,238,500,540,1,1,82143862,664,-1.23,2.01,12,0.95,-657.00,402.00,1716,20240115,-52.91,376,20241114,114.89,821,-1.58,20250107,704,14.77,20250102,1716,-52.91,20240115,376,114.89,20241114,0.01,N,011300,500,410 억,,1167593,N,N,39,N,00,N
|
|
20250109,150247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,808,12,2,1.51,604485977,751831,103.17,816,819,796,1034,558,796,804.02,1.42,0,-63882,854,825,787,758,720,839,772,411,238,500,540,1,1,82143862,664,-1.23,2.01,12,0.92,-657.00,402.00,1716,20240115,-52.91,376,20241114,114.89,821,-1.58,20250107,704,14.77,20250102,1716,-52.91,20240115,376,114.89,20241114,0.01,N,011300,500,410 억,,1167593,N,N,39,N,00,N
|
|
20250109,140246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,806,10,2,1.26,542161809,674682,92.59,816,819,796,1034,558,796,803.58,1.42,0,-62823,854,825,787,758,720,839,772,411,238,500,540,1,1,82143862,662,-1.23,2.00,12,0.82,-657.00,402.00,1716,20240115,-53.03,376,20241114,114.36,821,-1.83,20250107,704,14.49,20250102,1716,-53.03,20240115,376,114.36,20241114,0.01,N,011300,500,410 억,,1167593,N,N,39,N,00,N
|
|
20250109,130246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,804,8,2,1.01,432467223,539080,73.98,816,819,796,1034,558,796,802.23,1.42,0,-109482,854,825,787,758,720,839,772,411,238,500,540,1,1,82143862,660,-1.22,2.00,12,0.66,-657.00,402.00,1716,20240115,-53.15,376,20241114,113.83,821,-2.07,20250107,704,14.20,20250102,1716,-53.15,20240115,376,113.83,20241114,0.01,N,011300,500,410 억,,1167593,N,N,39,N,00,N
|
|
20250109,120246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,807,11,2,1.38,372720161,464452,63.74,816,819,796,1034,558,796,802.49,1.42,0,-94643,854,825,787,758,720,839,772,411,238,500,540,1,1,82143862,663,-1.23,2.01,12,0.57,-657.00,402.00,1716,20240115,-52.97,376,20241114,114.63,821,-1.71,20250107,704,14.63,20250102,1716,-52.97,20240115,376,114.63,20241114,0.01,N,011300,500,410 억,,1167593,N,N,39,N,00,N
|
|
20250109,110246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,806,10,2,1.26,341067483,425151,58.34,816,819,796,1034,558,796,802.23,1.42,0,-89552,854,825,787,758,720,839,772,411,238,500,540,1,1,82143862,662,-1.23,2.00,12,0.52,-657.00,402.00,1716,20240115,-53.03,376,20241114,114.36,821,-1.83,20250107,704,14.49,20250102,1716,-53.03,20240115,376,114.36,20241114,0.01,N,011300,500,410 억,,1167593,N,N,39,N,00,N
|
|
20250109,100245,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,805,9,2,1.13,163725557,203582,27.94,816,819,798,1034,558,796,804.22,1.42,0,-105588,854,825,787,758,720,839,772,411,238,500,540,1,1,82143862,661,-1.23,2.00,12,0.25,-657.00,402.00,1716,20240115,-53.09,376,20241114,114.10,821,-1.95,20250107,704,14.35,20250102,1716,-53.09,20240115,376,114.10,20241114,0.01,N,011300,500,410 억,,1167593,N,N,39,N,00,N
|
|
20250109,090247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,807,11,2,1.38,9756898,11964,1.64,816,819,807,1034,558,796,815.52,1.42,0,-6026,854,825,787,758,720,839,772,411,238,500,540,1,1,82143862,663,-1.23,2.01,12,0.01,-657.00,402.00,1716,20240115,-52.97,376,20241114,114.63,821,-1.71,20250107,704,14.63,20250102,1716,-52.97,20240115,376,114.63,20241114,0.01,N,011300,500,410 억,,1167593,N,N,39,N,00,N
|
|
20250108,160243,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,796,20,2,2.58,579779223,724954,35.37,749,816,749,1008,544,776,799.75,1.36,0,58381,862,818,777,733,692,798,713,411,232,500,520,1,1,82143862,654,-1.21,1.98,12,0.88,-657.00,402.00,1716,20240115,-53.61,376,20241114,111.70,821,-3.05,20250107,704,13.07,20250102,1716,-53.61,20240115,376,111.70,20241114,0.01,N,011300,500,410 억,,1120804,N,N,39,N,00,N
|
|
20250108,150244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,803,27,2,3.48,550258290,687913,33.57,749,816,749,1008,544,776,799.90,1.36,0,68085,862,818,777,733,692,798,713,411,232,500,520,1,1,82143862,660,-1.22,2.00,12,0.84,-657.00,402.00,1716,20240115,-53.21,376,20241114,113.56,821,-2.19,20250107,704,14.06,20250102,1716,-53.21,20240115,376,113.56,20241114,0.01,N,011300,500,410 억,,1120804,N,N,23,N,00,N
|
|
20250108,140246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,804,28,2,3.61,526193141,657769,32.10,749,816,749,1008,544,776,799.97,1.36,0,67598,862,818,777,733,692,798,713,411,232,500,520,1,1,82143862,660,-1.22,2.00,12,0.80,-657.00,402.00,1716,20240115,-53.15,376,20241114,113.83,821,-2.07,20250107,704,14.20,20250102,1716,-53.15,20240115,376,113.83,20241114,0.01,N,011300,500,410 억,,1120804,N,N,23,N,00,N
|
|
20250108,130247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,803,27,2,3.48,459754963,574439,28.03,749,816,749,1008,544,776,800.35,1.36,0,96477,862,818,777,733,692,798,713,411,232,500,520,1,1,82143862,660,-1.22,2.00,12,0.70,-657.00,402.00,1716,20240115,-53.21,376,20241114,113.56,821,-2.19,20250107,704,14.06,20250102,1716,-53.21,20240115,376,113.56,20241114,0.01,N,011300,500,410 억,,1120804,N,N,23,N,00,N
|
|
20250108,120244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,811,35,2,4.51,407706364,509388,24.86,749,816,749,1008,544,776,800.38,1.36,0,105393,862,818,777,733,692,798,713,411,232,500,520,1,1,82143862,666,-1.23,2.02,12,0.62,-657.00,402.00,1716,20240115,-52.74,376,20241114,115.69,821,-1.22,20250107,704,15.20,20250102,1716,-52.74,20240115,376,115.69,20241114,0.01,N,011300,500,410 억,,1120804,N,N,23,N,00,N
|
|
20250108,110244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,813,37,2,4.77,379983485,475085,23.18,749,816,749,1008,544,776,799.82,1.36,0,104589,862,818,777,733,692,798,713,411,232,500,520,1,1,82143862,668,-1.24,2.02,12,0.58,-657.00,402.00,1716,20240115,-52.62,376,20241114,116.22,821,-0.97,20250107,704,15.48,20250102,1716,-52.62,20240115,376,116.22,20241114,0.01,N,011300,500,410 억,,1120804,N,N,23,N,00,N
|
|
20250108,100244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,807,31,2,3.99,243400272,305871,14.92,749,808,749,1008,544,776,795.76,1.36,0,97589,862,818,777,733,692,798,713,411,232,500,520,1,1,82143862,663,-1.23,2.01,12,0.37,-657.00,402.00,1716,20240115,-52.97,376,20241114,114.63,821,-1.71,20250107,704,14.63,20250102,1716,-52.97,20240115,376,114.63,20241114,0.01,N,011300,500,410 억,,1120804,N,N,23,N,00,N
|
|
20250108,090246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,767,-9,5,-1.16,8581200,11337,0.55,749,767,749,1008,544,776,756.92,1.36,0,1924,862,818,777,733,692,798,713,411,232,500,520,1,1,82143862,630,-1.17,1.91,12,0.01,-657.00,402.00,1716,20240115,-55.30,376,20241114,103.99,821,-6.58,20250107,704,8.95,20250102,1716,-55.30,20240115,376,103.99,20241114,0.01,N,011300,500,410 억,,1120804,N,N,23,N,00,N
|
|
20250107,160242,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,776,-25,5,-3.12,1623362704,2044153,160.21,805,821,736,1041,561,801,794.16,1.67,0,-285004,845,823,783,761,721,834,772,410,240,500,540,1,1,82082598,637,-1.18,1.93,12,2.49,-657.00,402.00,1716,20240115,-54.78,376,20241114,106.38,821,-5.48,20250107,704,10.23,20250102,1716,-54.78,20240115,376,106.38,20241114,0.01,N,011300,500,410 억,,1371343,N,N,23,N,00,N
|
|
20250107,150244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,784,-17,5,-2.12,1498021451,1883616,147.63,805,821,736,1041,561,801,795.29,1.67,0,-249090,845,823,783,761,721,834,772,410,240,500,540,1,1,82082598,644,-1.19,1.95,12,2.29,-657.00,402.00,1716,20240115,-54.31,376,20241114,108.51,821,-4.51,20250107,704,11.36,20250102,1716,-54.31,20240115,376,108.51,20241114,0.01,N,011300,500,410 억,,1371343,N,N,0,N,00,N
|
|
20250107,140243,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,796,-5,5,-0.62,1207491177,1506019,118.03,805,821,786,1041,561,801,801.78,1.67,0,-150137,845,823,783,761,721,834,772,410,240,500,540,1,1,82082598,653,-1.21,1.98,12,1.83,-657.00,402.00,1716,20240115,-53.61,376,20241114,111.70,821,-3.05,20250107,704,13.07,20250102,1716,-53.61,20240115,376,111.70,20241114,0.01,N,011300,500,410 억,,1371343,N,N,0,N,00,N
|
|
20250107,130243,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,804,3,2,0.37,980990009,1222123,95.78,805,821,789,1041,561,801,802.69,1.67,0,-103343,845,823,783,761,721,834,772,410,240,500,540,1,1,82082598,660,-1.22,2.00,12,1.49,-657.00,402.00,1716,20240115,-53.15,376,20241114,113.83,821,-2.07,20250107,704,14.20,20250102,1716,-53.15,20240115,376,113.83,20241114,0.01,N,011300,500,410 억,,1371343,N,N,0,N,00,N
|
|
20250107,120244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,802,1,2,0.12,913370037,1137417,89.15,805,821,789,1041,561,801,803.02,1.67,0,-60328,845,823,783,761,721,834,772,410,240,500,540,1,1,82082598,658,-1.22,2.00,12,1.39,-657.00,402.00,1716,20240115,-53.26,376,20241114,113.30,821,-2.31,20250107,704,13.92,20250102,1716,-53.26,20240115,376,113.30,20241114,0.01,N,011300,500,410 억,,1371343,N,N,0,N,00,N
|
|
20250107,110242,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,818,17,2,2.12,671989650,839826,65.82,805,819,789,1041,561,801,800.15,1.67,0,-88190,845,823,783,761,721,834,772,410,240,500,540,1,1,82082598,671,-1.25,2.03,12,1.02,-657.00,402.00,1716,20240115,-52.33,376,20241114,117.55,819,-0.12,20250107,704,16.19,20250102,1716,-52.33,20240115,376,117.55,20241114,0.01,N,011300,500,410 억,,1371343,N,N,0,N,00,N
|
|
20250107,100245,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,792,-9,5,-1.12,462510761,579301,45.40,805,810,790,1041,561,801,798.39,1.67,0,-128841,845,823,783,761,721,834,772,410,240,500,540,1,1,82082598,650,-1.21,1.97,12,0.71,-657.00,402.00,1716,20240115,-53.85,376,20241114,110.64,810,-2.22,20250107,704,12.50,20250102,1716,-53.85,20240115,376,110.64,20241114,0.01,N,011300,500,410 억,,1371343,N,N,0,N,00,N
|
|
20250107,090244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,800,-1,5,-0.12,46255883,57716,4.52,805,808,797,1041,561,801,801.44,1.67,0,-8968,845,823,783,761,721,834,772,410,240,500,540,1,1,82082598,657,-1.22,1.99,12,0.07,-657.00,402.00,1716,20240115,-53.38,376,20241114,112.77,808,-0.99,20250107,704,13.64,20250102,1716,-53.38,20240115,376,112.77,20241114,0.01,N,011300,500,410 억,,1371343,N,N,0,N,00,N
|
|
20250106,160241,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,801,39,2,5.12,987862319,1268873,110.46,762,805,743,990,534,762,778.52,1.52,0,122239,812,787,751,726,690,799,738,410,228,500,510,1,1,82082598,657,-1.22,1.99,12,1.55,-657.00,402.00,1716,20240115,-53.32,376,20241114,113.03,805,-0.50,20250106,704,13.78,20250102,1716,-53.32,20240115,376,113.03,20241114,0.00,N,011300,500,410 억,,1251310,N,N,0,N,00,N
|
|
20250106,150241,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,794,32,2,4.20,910567320,1172159,102.04,762,805,743,990,534,762,776.83,1.52,0,113227,812,787,751,726,690,799,738,410,228,500,510,1,1,82082598,652,-1.21,1.98,12,1.43,-657.00,402.00,1716,20240115,-53.73,376,20241114,111.17,805,-1.37,20250106,704,12.78,20250102,1716,-53.73,20240115,376,111.17,20241114,0.00,N,011300,500,410 억,,1251310,N,N,0,N,00,N
|
|
20250106,140241,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,788,26,2,3.41,675930664,878110,76.45,762,797,743,990,534,762,769.76,1.52,0,88656,812,787,751,726,690,799,738,410,228,500,510,1,1,82082598,647,-1.20,1.96,12,1.07,-657.00,402.00,1716,20240115,-54.08,376,20241114,109.57,797,-1.13,20250106,704,11.93,20250102,1716,-54.08,20240115,376,109.57,20241114,0.00,N,011300,500,410 억,,1251310,N,N,0,N,00,N
|
|
20250106,130240,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,775,13,2,1.71,370517527,488732,42.55,762,779,743,990,534,762,758.12,1.52,0,-36135,812,787,751,726,690,799,738,410,228,500,510,1,1,82082598,636,-1.18,1.93,12,0.60,-657.00,402.00,1716,20240115,-54.84,376,20241114,106.12,779,-0.51,20250106,704,10.09,20250102,1716,-54.84,20240115,376,106.12,20241114,0.00,N,011300,500,410 억,,1251310,N,N,0,N,00,N
|
|
20250106,120239,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,777,15,2,1.97,334064114,441530,38.44,762,779,743,990,534,762,756.61,1.52,0,-22893,812,787,751,726,690,799,738,410,228,500,510,1,1,82082598,638,-1.18,1.93,12,0.54,-657.00,402.00,1716,20240115,-54.72,376,20241114,106.65,779,-0.26,20250106,704,10.37,20250102,1716,-54.72,20240115,376,106.65,20241114,0.00,N,011300,500,410 억,,1251310,N,N,0,N,00,N
|
|
20250106,110240,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,761,-1,5,-0.13,292436891,387320,33.72,762,767,743,990,534,762,755.03,1.52,0,-45565,812,787,751,726,690,799,738,410,228,500,510,1,1,82082598,625,-1.16,1.89,12,0.47,-657.00,402.00,1716,20240115,-55.65,376,20241114,102.39,776,-1.93,20250103,704,8.10,20250102,1716,-55.65,20240115,376,102.39,20241114,0.00,N,011300,500,410 억,,1251310,N,N,0,N,00,N
|
|
20250106,100239,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,761,-1,5,-0.13,182876926,242672,21.13,762,767,743,990,534,762,753.60,1.52,0,-77070,812,787,751,726,690,799,738,410,228,500,510,1,1,82082598,625,-1.16,1.89,12,0.30,-657.00,402.00,1716,20240115,-55.65,376,20241114,102.39,776,-1.93,20250103,704,8.10,20250102,1716,-55.65,20240115,376,102.39,20241114,0.00,N,011300,500,410 억,,1251310,N,N,0,N,00,N
|
|
20250106,090237,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,746,-16,5,-2.10,15693516,20936,1.82,762,762,745,990,534,762,749.59,1.52,0,-1386,812,787,751,726,690,799,738,410,228,500,510,1,1,82082598,612,-1.14,1.86,12,0.03,-657.00,402.00,1716,20240115,-56.53,376,20241114,98.40,776,-3.87,20250103,704,5.97,20250102,1716,-56.53,20240115,376,98.40,20241114,0.00,N,011300,500,410 억,,1251310,N,N,0,N,00,N
|
|
20250103,160239,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,762,32,2,4.38,861515812,1142009,88.96,730,776,715,949,511,730,754.38,1.37,0,159701,774,752,728,706,682,763,717,410,219,500,490,1,1,82082598,625,-1.16,1.90,12,1.39,-657.00,402.00,1716,20240115,-55.59,376,20241114,102.66,776,-1.80,20250103,704,8.24,20250102,1716,-55.59,20240115,376,102.66,20241114,0.00,N,011300,500,410 억,,1122960,N,N,0,N,00,N
|
|
20250103,150239,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,750,20,2,2.74,733768491,972027,75.72,730,776,715,949,511,730,754.88,1.37,0,84931,774,752,728,706,682,763,717,410,219,500,490,1,1,82082598,616,-1.14,1.87,12,1.18,-657.00,402.00,1716,20240115,-56.29,376,20241114,99.47,776,-3.35,20250103,704,6.53,20250102,1716,-56.29,20240115,376,99.47,20241114,0.00,N,011300,500,410 억,,1122960,N,N,0,N,00,N
|
|
20250103,140239,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,756,26,2,3.56,640599473,847669,66.04,730,776,715,949,511,730,755.72,1.37,0,107345,774,752,728,706,682,763,717,410,219,500,490,1,1,82082598,621,-1.15,1.88,12,1.03,-657.00,402.00,1716,20240115,-55.94,376,20241114,101.06,776,-2.58,20250103,704,7.39,20250102,1716,-55.94,20240115,376,101.06,20241114,0.00,N,011300,500,410 억,,1122960,N,N,0,N,00,N
|
|
20250103,130239,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,762,32,2,4.38,588810376,779284,60.71,730,776,715,949,511,730,755.58,1.37,0,113090,774,752,728,706,682,763,717,410,219,500,490,1,1,82082598,625,-1.16,1.90,12,0.95,-657.00,402.00,1716,20240115,-55.59,376,20241114,102.66,776,-1.80,20250103,704,8.24,20250102,1716,-55.59,20240115,376,102.66,20241114,0.00,N,011300,500,410 억,,1122960,N,N,0,N,00,N
|
|
20250103,120238,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,764,34,2,4.66,550492640,728745,56.77,730,776,715,949,511,730,755.40,1.37,0,120293,774,752,728,706,682,763,717,410,219,500,490,1,1,82082598,627,-1.16,1.90,12,0.89,-657.00,402.00,1716,20240115,-55.48,376,20241114,103.19,776,-1.55,20250103,704,8.52,20250102,1716,-55.48,20240115,376,103.19,20241114,0.00,N,011300,500,410 억,,1122960,N,N,0,N,00,N
|
|
20250103,110239,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,767,37,2,5.07,501827488,665324,51.83,730,776,715,949,511,730,754.26,1.37,0,110468,774,752,728,706,682,763,717,410,219,500,490,1,1,82082598,630,-1.17,1.91,12,0.81,-657.00,402.00,1716,20240115,-55.30,376,20241114,103.99,776,-1.16,20250103,704,8.95,20250102,1716,-55.30,20240115,376,103.99,20241114,0.00,N,011300,500,410 억,,1122960,N,N,0,N,00,N
|
|
20250103,100238,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,760,30,2,4.11,263112133,353974,27.58,730,761,715,949,511,730,743.31,1.37,0,7552,774,752,728,706,682,763,717,410,219,500,490,1,1,82082598,624,-1.16,1.89,12,0.43,-657.00,402.00,1716,20240115,-55.71,376,20241114,102.13,761,-0.13,20250103,704,7.95,20250102,1716,-55.71,20240115,376,102.13,20241114,0.00,N,011300,500,410 억,,1122960,N,N,0,N,00,N
|
|
20250103,090239,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,716,-14,5,-1.92,14339480,19805,1.54,730,730,715,949,511,730,724.03,1.37,0,-317,774,752,728,706,682,763,717,410,219,500,490,1,1,82082598,588,-1.09,1.78,12,0.02,-657.00,402.00,1716,20240115,-58.28,376,20241114,90.43,750,-4.53,20250102,704,1.70,20250102,1716,-58.28,20240115,376,90.43,20241114,0.00,N,011300,500,410 억,,1122960,N,N,0,N,00,N
|
|
20250102,160237,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,730,28,2,3.99,919076127,1267072,108.95,704,750,704,912,492,702,725.38,1.29,0,63005,740,721,703,684,666,730,693,410,210,500,470,1,1,82082598,599,-1.11,1.82,12,1.54,-657.00,402.00,1716,20240115,-57.46,376,20241114,94.15,750,-2.67,20250102,704,3.69,20250102,1716,-57.46,20240115,376,94.15,20241114,0.00,N,011300,500,410 억,,1060331,N,N,0,N,00,N
|
|
20250102,150239,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,725,23,2,3.28,877373789,1209839,104.03,704,750,704,912,492,702,725.23,1.29,0,56531,740,721,703,684,666,730,693,410,210,500,470,1,1,82082598,595,-1.10,1.80,12,1.47,-657.00,402.00,1716,20240115,-57.75,376,20241114,92.82,750,-3.33,20250102,704,2.98,20250102,1716,-57.75,20240115,376,92.82,20241114,0.00,N,011300,500,410 억,,1060331,N,N,0,N,00,N
|
|
20250102,140237,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,727,25,2,3.56,752728972,1037500,89.21,704,750,704,912,492,702,725.56,1.29,0,63063,740,721,703,684,666,730,693,410,210,500,470,1,1,82082598,597,-1.11,1.81,12,1.26,-657.00,402.00,1716,20240115,-57.63,376,20241114,93.35,750,-3.07,20250102,704,3.27,20250102,1716,-57.63,20240115,376,93.35,20241114,0.00,N,011300,500,410 억,,1060331,N,N,0,N,00,N
|
|
20250102,130237,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,728,26,2,3.70,704626458,971208,83.51,704,750,704,912,492,702,725.55,1.29,0,68523,740,721,703,684,666,730,693,410,210,500,470,1,1,82082598,598,-1.11,1.81,12,1.18,-657.00,402.00,1716,20240115,-57.58,376,20241114,93.62,750,-2.93,20250102,704,3.41,20250102,1716,-57.58,20240115,376,93.62,20241114,0.00,N,011300,500,410 억,,1060331,N,N,0,N,00,N
|
|
20250102,120238,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,717,15,2,2.14,629123416,866862,74.54,704,750,704,912,492,702,725.79,1.29,0,62036,740,721,703,684,666,730,693,410,210,500,470,1,1,82082598,589,-1.09,1.78,12,1.06,-657.00,402.00,1716,20240115,-58.22,376,20241114,90.69,750,-4.40,20250102,704,1.85,20250102,1716,-58.22,20240115,376,90.69,20241114,0.00,N,011300,500,410 억,,1060331,N,N,0,N,00,N
|
|
20250102,110229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,725,23,2,3.28,465784924,638545,54.91,704,750,704,912,492,702,729.51,1.29,0,41615,740,721,703,684,666,730,693,410,210,500,470,1,1,82082598,595,-1.10,1.80,12,0.78,-657.00,402.00,1716,20240115,-57.75,376,20241114,92.82,750,-3.33,20250102,704,2.98,20250102,1716,-57.75,20240115,376,92.82,20241114,0.00,N,011300,500,410 억,,1060331,N,N,0,N,00,N
|
|
20250102,100236,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,712,10,2,1.42,16621601,23490,2.02,704,720,704,912,492,702,707.99,1.29,0,534,740,721,703,684,666,730,693,410,210,500,470,1,1,82082598,584,-1.08,1.77,12,0.03,-657.00,402.00,1716,20240115,-58.51,376,20241114,89.36,720,-1.11,20250102,704,1.14,20250102,1716,-58.51,20240115,376,89.36,20241114,0.00,N,011300,500,410 억,,1060331,N,N,0,N,00,N
|
|
20250102,090235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,702,0,3,0.00,0,0,0.00,0,0,0,912,492,702,0.00,1.29,0,0,740,721,703,684,666,730,693,410,210,500,470,1,1,82082598,576,-1.07,1.75,12,0.00,-657.00,402.00,1716,20240115,-59.09,376,20241114,86.70,0,0.00,0,0,0.00,0,1716,-59.09,20240115,376,86.70,20241114,0.00,N,011300,500,410 억,,1060331,N,N,0,N,00,N
|