178 lines
74 KiB
CSV
178 lines
74 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
|
|
20231130,160303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1456,106,2,7.85,1481177703,1061312,98.03,1363,1480,1329,1755,945,1350,1395.61,0.84,0,74514,1484,1416,1372,1304,1260,1395,1283,337,405,500,910,1,1,67351047,981,-28.55,3.18,12,1.58,-51.00,458.00,2900,20230531,-49.79,802,20221216,81.55,2900,-49.79,20230531,905,60.88,20230102,2900,-49.79,20230531,802,81.55,20221216,0.10,N,011300,500,336 억,,563902,N,N,0,N,00,N
|
|
20231130,150303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1452,102,2,7.56,1356335640,975311,90.09,1363,1480,1329,1755,945,1350,1390.67,0.84,0,71753,1484,1416,1372,1304,1260,1395,1283,337,405,500,910,1,1,67351047,978,-28.47,3.17,12,1.45,-51.00,458.00,2900,20230531,-49.93,802,20221216,81.05,2900,-49.93,20230531,905,60.44,20230102,2900,-49.93,20230531,802,81.05,20221216,0.10,N,011300,500,336 억,,563902,N,N,0,N,00,N
|
|
20231130,140302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1418,68,2,5.04,1029536171,748414,69.13,1363,1426,1329,1755,945,1350,1375.62,0.84,0,71623,1484,1416,1372,1304,1260,1395,1283,337,405,500,910,1,1,67351047,955,-27.80,3.10,12,1.11,-51.00,458.00,2900,20230531,-51.10,802,20221216,76.81,2900,-51.10,20230531,905,56.69,20230102,2900,-51.10,20230531,802,76.81,20221216,0.10,N,011300,500,336 억,,563902,N,N,0,N,00,N
|
|
20231130,130301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1394,44,2,3.26,885315395,645808,59.65,1363,1426,1329,1755,945,1350,1370.86,0.84,0,44672,1484,1416,1372,1304,1260,1395,1283,337,405,500,910,1,1,67351047,939,-27.33,3.04,12,0.96,-51.00,458.00,2900,20230531,-51.93,802,20221216,73.82,2900,-51.93,20230531,905,54.03,20230102,2900,-51.93,20230531,802,73.82,20221216,0.10,N,011300,500,336 억,,563902,N,N,0,N,00,N
|
|
20231130,120306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1405,55,2,4.07,775551313,567779,52.45,1363,1410,1329,1755,945,1350,1365.94,0.84,0,51322,1484,1416,1372,1304,1260,1395,1283,337,405,500,910,1,1,67351047,946,-27.55,3.07,12,0.84,-51.00,458.00,2900,20230531,-51.55,802,20221216,75.19,2900,-51.55,20230531,905,55.25,20230102,2900,-51.55,20230531,802,75.19,20221216,0.10,N,011300,500,336 억,,563902,N,N,0,N,00,N
|
|
20231130,110304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1378,28,2,2.07,656268075,481386,44.47,1363,1410,1329,1755,945,1350,1363.29,0.84,0,48026,1484,1416,1372,1304,1260,1395,1283,337,405,500,910,1,1,67351047,928,-27.02,3.01,12,0.71,-51.00,458.00,2900,20230531,-52.48,802,20221216,71.82,2900,-52.48,20230531,905,52.27,20230102,2900,-52.48,20230531,802,71.82,20221216,0.10,N,011300,500,336 억,,563902,N,N,0,N,00,N
|
|
20231130,100301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1368,18,2,1.33,506948843,373358,34.49,1363,1390,1329,1755,945,1350,1357.81,0.84,0,5926,1484,1416,1372,1304,1260,1395,1283,337,405,500,910,1,1,67351047,921,-26.82,2.99,12,0.55,-51.00,458.00,2900,20230531,-52.83,802,20221216,70.57,2900,-52.83,20230531,905,51.16,20230102,2900,-52.83,20230531,802,70.57,20221216,0.10,N,011300,500,336 억,,563902,N,N,0,N,00,N
|
|
20231130,090303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1350,0,3,0.00,35991025,26591,2.46,1363,1363,1350,1755,945,1350,1353.50,0.84,0,4325,1484,1416,1372,1304,1260,1395,1283,337,405,500,910,1,1,67351047,909,-26.47,2.95,12,0.04,-51.00,458.00,2900,20230531,-53.45,802,20221216,68.33,2900,-53.45,20230531,905,49.17,20230102,2900,-53.45,20230531,802,68.33,20221216,0.10,N,011300,500,336 억,,563902,N,N,0,N,00,N
|
|
20231129,160301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1350,-70,5,-4.93,1475810734,1077377,57.77,1440,1440,1328,1846,994,1420,1369.89,0.53,0,207294,1642,1530,1429,1317,1216,1480,1267,337,426,500,960,1,1,67351047,909,-26.47,2.95,12,1.60,-51.00,458.00,2900,20230531,-53.45,802,20221216,68.33,2900,-53.45,20230531,905,49.17,20230102,2900,-53.45,20230531,802,68.33,20221216,0.12,N,011300,500,336 억,,355385,N,N,0,N,00,N
|
|
20231129,150303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1362,-58,5,-4.08,1099008484,795852,42.68,1440,1440,1336,1846,994,1420,1380.92,0.53,0,96073,1642,1530,1429,1317,1216,1480,1267,337,426,500,960,1,1,67351047,917,-26.71,2.97,12,1.18,-51.00,458.00,2900,20230531,-53.03,802,20221216,69.83,2900,-53.03,20230531,905,50.50,20230102,2900,-53.03,20230531,802,69.83,20221216,0.12,N,011300,500,336 억,,355385,N,N,0,N,00,N
|
|
20231129,140302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1371,-49,5,-3.45,715648613,512887,27.50,1440,1440,1368,1846,994,1420,1395.33,0.53,0,-8392,1642,1530,1429,1317,1216,1480,1267,337,426,500,960,1,1,67351047,923,-26.88,2.99,12,0.76,-51.00,458.00,2900,20230531,-52.72,802,20221216,70.95,2900,-52.72,20230531,905,51.49,20230102,2900,-52.72,20230531,802,70.95,20221216,0.12,N,011300,500,336 억,,355385,N,N,0,N,00,N
|
|
20231129,130304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1384,-36,5,-2.54,555081621,396072,21.24,1440,1440,1375,1846,994,1420,1401.47,0.53,0,-12601,1642,1530,1429,1317,1216,1480,1267,337,426,500,960,1,1,67351047,932,-27.14,3.02,12,0.59,-51.00,458.00,2900,20230531,-52.28,802,20221216,72.57,2900,-52.28,20230531,905,52.93,20230102,2900,-52.28,20230531,802,72.57,20221216,0.12,N,011300,500,336 억,,355385,N,N,0,N,00,N
|
|
20231129,120303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1393,-27,5,-1.90,450515599,320613,17.19,1440,1440,1375,1846,994,1420,1405.17,0.53,0,8087,1642,1530,1429,1317,1216,1480,1267,337,426,500,960,1,1,67351047,938,-27.31,3.04,12,0.48,-51.00,458.00,2900,20230531,-51.97,802,20221216,73.69,2900,-51.97,20230531,905,53.92,20230102,2900,-51.97,20230531,802,73.69,20221216,0.12,N,011300,500,336 억,,355385,N,N,0,N,00,N
|
|
20231129,110301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1409,-11,5,-0.77,352863246,250656,13.44,1440,1440,1375,1846,994,1420,1407.76,0.53,0,28222,1642,1530,1429,1317,1216,1480,1267,337,426,500,960,1,1,67351047,949,-27.63,3.08,12,0.37,-51.00,458.00,2900,20230531,-51.41,802,20221216,75.69,2900,-51.41,20230531,905,55.69,20230102,2900,-51.41,20230531,802,75.69,20221216,0.12,N,011300,500,336 억,,355385,N,N,0,N,00,N
|
|
20231129,100300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1421,1,2,0.07,273092460,194094,10.41,1440,1440,1375,1846,994,1420,1407.01,0.53,0,13206,1642,1530,1429,1317,1216,1480,1267,337,426,500,960,1,1,67351047,957,-27.86,3.10,12,0.29,-51.00,458.00,2900,20230531,-51.00,802,20221216,77.18,2900,-51.00,20230531,905,57.02,20230102,2900,-51.00,20230531,802,77.18,20221216,0.12,N,011300,500,336 억,,355385,N,N,0,N,00,N
|
|
20231129,090300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1438,18,2,1.27,27874351,19547,1.05,1440,1440,1420,1846,994,1420,1426.02,0.53,0,-269,1642,1530,1429,1317,1216,1480,1267,337,426,500,960,1,1,67351047,969,-28.20,3.14,12,0.03,-51.00,458.00,2900,20230531,-50.41,802,20221216,79.30,2900,-50.41,20230531,905,58.90,20230102,2900,-50.41,20230531,802,79.30,20221216,0.12,N,011300,500,336 억,,355385,N,N,0,N,00,N
|
|
20231128,160302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1420,-81,5,-5.40,2639057082,1860434,162.65,1500,1541,1328,1951,1051,1501,1418.51,0.20,0,212547,1711,1605,1546,1440,1381,1576,1411,337,450,500,1020,1,1,67351047,956,-27.84,3.10,12,2.76,-51.00,458.00,2900,20230531,-51.03,802,20221216,77.06,2900,-51.03,20230531,905,56.91,20230102,2900,-51.03,20230531,802,77.06,20221216,0.12,N,011300,500,336 억,,131400,N,N,1,N,00,N
|
|
20231128,150246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1436,-65,5,-4.33,2551121908,1798950,157.28,1500,1541,1328,1951,1051,1501,1418.12,0.20,0,227827,1711,1605,1546,1440,1381,1576,1411,337,450,500,1020,1,1,67351047,967,-28.16,3.14,12,2.67,-51.00,458.00,2900,20230531,-50.48,802,20221216,79.05,2900,-50.48,20230531,905,58.67,20230102,2900,-50.48,20230531,802,79.05,20221216,0.12,N,011300,500,336 억,,131400,N,N,1,N,00,N
|
|
20231128,140300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1421,-80,5,-5.33,2363320338,1666860,145.73,1500,1541,1328,1951,1051,1501,1417.83,0.20,0,226571,1711,1605,1546,1440,1381,1576,1411,337,450,500,1020,1,1,67351047,957,-27.86,3.10,12,2.47,-51.00,458.00,2900,20230531,-51.00,802,20221216,77.18,2900,-51.00,20230531,905,57.02,20230102,2900,-51.00,20230531,802,77.18,20221216,0.12,N,011300,500,336 억,,131400,N,N,1,N,00,N
|
|
20231128,130300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1414,-87,5,-5.80,2037335281,1438360,125.75,1500,1541,1328,1951,1051,1501,1416.43,0.20,0,216690,1711,1605,1546,1440,1381,1576,1411,337,450,500,1020,1,1,67351047,952,-27.73,3.09,12,2.14,-51.00,458.00,2900,20230531,-51.24,802,20221216,76.31,2900,-51.24,20230531,905,56.24,20230102,2900,-51.24,20230531,802,76.31,20221216,0.12,N,011300,500,336 억,,131400,N,N,1,N,00,N
|
|
20231128,120300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1382,-119,5,-7.93,1818249590,1282189,112.10,1500,1541,1328,1951,1051,1501,1418.08,0.20,0,171819,1711,1605,1546,1440,1381,1576,1411,337,450,500,1020,1,1,67351047,931,-27.10,3.02,12,1.90,-51.00,458.00,2900,20230531,-52.34,802,20221216,72.32,2900,-52.34,20230531,905,52.71,20230102,2900,-52.34,20230531,802,72.32,20221216,0.12,N,011300,500,336 억,,131400,N,N,1,N,00,N
|
|
20231128,110300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1450,-51,5,-3.40,666074699,448631,39.22,1500,1541,1449,1951,1051,1501,1484.68,0.20,0,39398,1711,1605,1546,1440,1381,1576,1411,337,450,500,1020,1,1,67351047,977,-28.43,3.17,12,0.67,-51.00,458.00,2900,20230531,-50.00,802,20221216,80.80,2900,-50.00,20230531,905,60.22,20230102,2900,-50.00,20230531,802,80.80,20221216,0.12,N,011300,500,336 억,,131400,N,N,1,N,00,N
|
|
20231128,100300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1471,-30,5,-2.00,332457268,220920,19.31,1500,1541,1470,1951,1051,1501,1504.88,0.20,0,12095,1711,1605,1546,1440,1381,1576,1411,337,450,500,1020,1,1,67351047,991,-28.84,3.21,12,0.33,-51.00,458.00,2900,20230531,-49.28,802,20221216,83.42,2900,-49.28,20230531,905,62.54,20230102,2900,-49.28,20230531,802,83.42,20221216,0.12,N,011300,500,336 억,,131400,N,N,1,N,00,N
|
|
20231128,090259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1505,4,2,0.27,19812356,13182,1.15,1500,1515,1500,1951,1051,1501,1502.99,0.20,0,2839,1711,1605,1546,1440,1381,1576,1411,337,450,500,1020,1,1,67351047,1014,-29.51,3.29,12,0.02,-51.00,458.00,2900,20230531,-48.10,802,20221216,87.66,2900,-48.10,20230531,905,66.30,20230102,2900,-48.10,20230531,802,87.66,20221216,0.12,N,011300,500,336 억,,131400,N,N,1,N,00,N
|
|
20231127,160301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1501,-154,5,-9.31,1752153843,1141034,498.38,1652,1652,1487,2150,1159,1655,1535.59,0.24,0,-36691,1713,1684,1637,1608,1561,1698,1622,337,495,500,1120,1,1,67351047,1011,-29.43,3.28,12,1.69,-51.00,458.00,2900,20230531,-48.24,802,20221216,87.16,2900,-48.24,20230531,905,65.86,20230102,2900,-48.24,20230531,802,87.16,20221216,0.12,N,011300,500,336 억,,163415,N,N,1,N,00,N
|
|
20231127,150259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1530,-125,5,-7.55,1557925153,1011940,442.00,1652,1652,1487,2150,1159,1655,1539.54,0.24,0,-39236,1713,1684,1637,1608,1561,1698,1622,337,495,500,1120,1,1,67351047,1030,-30.00,3.34,12,1.50,-51.00,458.00,2900,20230531,-47.24,802,20221216,90.77,2900,-47.24,20230531,905,69.06,20230102,2900,-47.24,20230531,802,90.77,20221216,0.12,N,011300,500,336 억,,163415,N,N,0,N,00,N
|
|
20231127,140301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1538,-117,5,-7.07,1464906341,951434,415.57,1652,1652,1487,2150,1159,1655,1539.68,0.24,0,-25886,1713,1684,1637,1608,1561,1698,1622,337,495,500,1120,1,1,67351047,1036,-30.16,3.36,12,1.41,-51.00,458.00,2900,20230531,-46.97,802,20221216,91.77,2900,-46.97,20230531,905,69.94,20230102,2900,-46.97,20230531,802,91.77,20221216,0.12,N,011300,500,336 억,,163415,N,N,0,N,00,N
|
|
20231127,130301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1526,-129,5,-7.79,1376444386,892989,390.04,1652,1652,1487,2150,1159,1655,1541.39,0.24,0,-25304,1713,1684,1637,1608,1561,1698,1622,337,495,500,1120,1,1,67351047,1028,-29.92,3.33,12,1.33,-51.00,458.00,2900,20230531,-47.38,802,20221216,90.27,2900,-47.38,20230531,905,68.62,20230102,2900,-47.38,20230531,802,90.27,20221216,0.12,N,011300,500,336 억,,163415,N,N,0,N,00,N
|
|
20231127,120300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1527,-128,5,-7.73,1308666895,848605,370.65,1652,1652,1487,2150,1159,1655,1542.14,0.24,0,-20104,1713,1684,1637,1608,1561,1698,1622,337,495,500,1120,1,1,67351047,1028,-29.94,3.33,12,1.26,-51.00,458.00,2900,20230531,-47.34,802,20221216,90.40,2900,-47.34,20230531,905,68.73,20230102,2900,-47.34,20230531,802,90.40,20221216,0.12,N,011300,500,336 억,,163415,N,N,0,N,00,N
|
|
20231127,110257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1524,-131,5,-7.92,893899654,574368,250.87,1652,1652,1500,2150,1159,1655,1556.32,0.24,0,-22207,1713,1684,1637,1608,1561,1698,1622,337,495,500,1120,1,1,67351047,1026,-29.88,3.33,12,0.85,-51.00,458.00,2900,20230531,-47.45,802,20221216,90.02,2900,-47.45,20230531,905,68.40,20230102,2900,-47.45,20230531,802,90.02,20221216,0.12,N,011300,500,336 억,,163415,N,N,0,N,00,N
|
|
20231127,100256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1558,-97,5,-5.86,515481501,327239,142.93,1652,1652,1541,2150,1159,1655,1575.24,0.24,0,-25330,1713,1684,1637,1608,1561,1698,1622,337,495,500,1120,1,1,67351047,1049,-30.55,3.40,12,0.49,-51.00,458.00,2900,20230531,-46.28,802,20221216,94.26,2900,-46.28,20230531,905,72.15,20230102,2900,-46.28,20230531,802,94.26,20221216,0.12,N,011300,500,336 억,,163415,N,N,0,N,00,N
|
|
20231127,090257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1632,-23,5,-1.39,10415086,6334,2.77,1652,1652,1632,2150,1159,1655,1644.31,0.24,0,-1219,1713,1684,1637,1608,1561,1698,1622,337,495,500,1120,1,1,67351047,1099,-32.00,3.56,12,0.01,-51.00,458.00,2900,20230531,-43.72,802,20221216,103.49,2900,-43.72,20230531,905,80.33,20230102,2900,-43.72,20230531,802,103.49,20221216,0.12,N,011300,500,336 억,,163415,N,N,0,N,00,N
|
|
20231124,160253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1655,50,2,3.12,364265223,224599,39.16,1605,1666,1590,2085,1124,1605,1621.78,0.25,0,4860,1719,1662,1616,1559,1513,1639,1536,337,480,500,1090,1,1,67351047,1115,-32.45,3.61,12,0.33,-51.00,458.00,2900,20230531,-42.93,802,20221216,106.36,2900,-42.93,20230531,905,82.87,20230102,2900,-42.93,20230531,802,106.36,20221216,0.11,N,011300,500,336 억,,166549,N,N,0,N,00,N
|
|
20231124,150259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1664,59,2,3.68,340831960,210482,36.70,1605,1664,1590,2085,1124,1605,1619.29,0.25,0,7251,1719,1662,1616,1559,1513,1639,1536,337,480,500,1090,1,1,67351047,1121,-32.63,3.63,12,0.31,-51.00,458.00,2900,20230531,-42.62,802,20221216,107.48,2900,-42.62,20230531,905,83.87,20230102,2900,-42.62,20230531,802,107.48,20221216,0.11,N,011300,500,336 억,,166549,N,N,0,N,00,N
|
|
20231124,140259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1633,28,2,1.74,271262556,168267,29.34,1605,1637,1590,2085,1124,1605,1612.10,0.25,0,2957,1719,1662,1616,1559,1513,1639,1536,337,480,500,1090,1,1,67351047,1100,-32.02,3.57,12,0.25,-51.00,458.00,2900,20230531,-43.69,802,20221216,103.62,2900,-43.69,20230531,905,80.44,20230102,2900,-43.69,20230531,802,103.62,20221216,0.11,N,011300,500,336 억,,166549,N,N,0,N,00,N
|
|
20231124,130258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1626,21,2,1.31,250356165,155433,27.10,1605,1637,1590,2085,1124,1605,1610.70,0.25,0,3164,1719,1662,1616,1559,1513,1639,1536,337,480,500,1090,1,1,67351047,1095,-31.88,3.55,12,0.23,-51.00,458.00,2900,20230531,-43.93,802,20221216,102.74,2900,-43.93,20230531,905,79.67,20230102,2900,-43.93,20230531,802,102.74,20221216,0.11,N,011300,500,336 억,,166549,N,N,0,N,00,N
|
|
20231124,120300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1629,24,2,1.50,217995367,135473,23.62,1605,1637,1590,2085,1124,1605,1609.14,0.25,0,4636,1719,1662,1616,1559,1513,1639,1536,337,480,500,1090,1,1,67351047,1097,-31.94,3.56,12,0.20,-51.00,458.00,2900,20230531,-43.83,802,20221216,103.12,2900,-43.83,20230531,905,80.00,20230102,2900,-43.83,20230531,802,103.12,20221216,0.11,N,011300,500,336 억,,166549,N,N,0,N,00,N
|
|
20231124,110258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1634,29,2,1.81,199516798,124124,21.64,1605,1637,1590,2085,1124,1605,1607.40,0.25,0,4948,1719,1662,1616,1559,1513,1639,1536,337,480,500,1090,1,1,67351047,1101,-32.04,3.57,12,0.18,-51.00,458.00,2900,20230531,-43.66,802,20221216,103.74,2900,-43.66,20230531,905,80.55,20230102,2900,-43.66,20230531,802,103.74,20221216,0.11,N,011300,500,336 억,,166549,N,N,0,N,00,N
|
|
20231124,100256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1609,4,2,0.25,140119343,87478,15.25,1605,1635,1590,2085,1124,1605,1601.77,0.25,0,-8492,1719,1662,1616,1559,1513,1639,1536,337,480,500,1090,1,1,67351047,1084,-31.55,3.51,12,0.13,-51.00,458.00,2900,20230531,-44.52,802,20221216,100.62,2900,-44.52,20230531,905,77.79,20230102,2900,-44.52,20230531,802,100.62,20221216,0.11,N,011300,500,336 억,,166549,N,N,0,N,00,N
|
|
20231124,090257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1603,-2,5,-0.12,8694029,5419,0.94,1605,1608,1603,2085,1124,1605,1604.36,0.25,0,584,1719,1662,1616,1559,1513,1639,1536,337,480,500,1090,1,1,67351047,1080,-31.43,3.50,12,0.01,-51.00,458.00,2900,20230531,-44.72,802,20221216,99.88,2900,-44.72,20230531,905,77.13,20230102,2900,-44.72,20230531,802,99.88,20221216,0.11,N,011300,500,336 억,,166549,N,N,0,N,00,N
|
|
20231123,160254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1605,-36,5,-2.19,922418477,570994,64.86,1640,1673,1570,2130,1149,1641,1615.46,0.26,0,-32698,1797,1719,1679,1601,1561,1699,1581,337,489,500,1110,1,1,67351047,1081,-31.47,3.50,12,0.85,-51.00,458.00,2900,20230531,-44.66,802,20221216,100.12,2900,-44.66,20230531,905,77.35,20230102,2900,-44.66,20230531,802,100.12,20221216,0.11,N,011300,500,336 억,,175407,N,N,3,N,00,N
|
|
20231123,150302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1624,-17,5,-1.04,887522683,549307,62.39,1640,1673,1570,2130,1149,1641,1615.71,0.26,0,-30407,1797,1719,1679,1601,1561,1699,1581,337,489,500,1110,1,1,67351047,1094,-31.84,3.55,12,0.82,-51.00,458.00,2900,20230531,-44.00,802,20221216,102.49,2900,-44.00,20230531,905,79.45,20230102,2900,-44.00,20230531,802,102.49,20221216,0.11,N,011300,500,336 억,,175407,N,N,3,N,00,N
|
|
20231123,140259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1636,-5,5,-0.30,766162877,474037,53.84,1640,1673,1570,2130,1149,1641,1616.25,0.26,0,-24142,1797,1719,1679,1601,1561,1699,1581,337,489,500,1110,1,1,67351047,1102,-32.08,3.57,12,0.70,-51.00,458.00,2900,20230531,-43.59,802,20221216,103.99,2900,-43.59,20230531,905,80.77,20230102,2900,-43.59,20230531,802,103.99,20221216,0.11,N,011300,500,336 억,,175407,N,N,3,N,00,N
|
|
20231123,130300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1649,8,2,0.49,733304883,453922,51.56,1640,1673,1570,2130,1149,1641,1615.49,0.26,0,-17986,1797,1719,1679,1601,1561,1699,1581,337,489,500,1110,1,1,67351047,1111,-32.33,3.60,12,0.67,-51.00,458.00,2900,20230531,-43.14,802,20221216,105.61,2900,-43.14,20230531,905,82.21,20230102,2900,-43.14,20230531,802,105.61,20221216,0.11,N,011300,500,336 억,,175407,N,N,3,N,00,N
|
|
20231123,120256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1663,22,2,1.34,639407497,397039,45.10,1640,1664,1570,2130,1149,1641,1610.44,0.26,0,12472,1797,1719,1679,1601,1561,1699,1581,337,489,500,1110,1,1,67351047,1120,-32.61,3.63,12,0.59,-51.00,458.00,2900,20230531,-42.66,802,20221216,107.36,2900,-42.66,20230531,905,83.76,20230102,2900,-42.66,20230531,802,107.36,20221216,0.11,N,011300,500,336 억,,175407,N,N,3,N,00,N
|
|
20231123,110301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1611,-30,5,-1.83,474983644,296047,33.63,1640,1664,1570,2130,1149,1641,1604.42,0.26,0,-1485,1797,1719,1679,1601,1561,1699,1581,337,489,500,1110,1,1,67351047,1085,-31.59,3.52,12,0.44,-51.00,458.00,2900,20230531,-44.45,802,20221216,100.87,2900,-44.45,20230531,905,78.01,20230102,2900,-44.45,20230531,802,100.87,20221216,0.11,N,011300,500,336 억,,175407,N,N,3,N,00,N
|
|
20231123,100257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1586,-55,5,-3.35,340287593,211391,24.01,1640,1664,1585,2130,1149,1641,1609.75,0.26,0,-17427,1797,1719,1679,1601,1561,1699,1581,337,489,500,1110,1,1,67351047,1068,-31.10,3.46,12,0.31,-51.00,458.00,2900,20230531,-45.31,802,20221216,97.76,2900,-45.31,20230531,905,75.25,20230102,2900,-45.31,20230531,802,97.76,20221216,0.11,N,011300,500,336 억,,175407,N,N,3,N,00,N
|
|
20231123,090255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1663,22,2,1.34,10580871,6452,0.73,1640,1663,1639,2130,1149,1641,1639.94,0.26,0,1734,1797,1719,1679,1601,1561,1699,1581,337,489,500,1110,1,1,67351047,1120,-32.61,3.63,12,0.01,-51.00,458.00,2900,20230531,-42.66,802,20221216,107.36,2900,-42.66,20230531,905,83.76,20230102,2900,-42.66,20230531,802,107.36,20221216,0.11,N,011300,500,336 억,,175407,N,N,3,N,00,N
|
|
20231122,160250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1641,-116,5,-6.60,1475092998,879569,282.14,1740,1757,1639,2280,1230,1757,1677.08,0.47,0,-139278,1831,1793,1761,1723,1691,1778,1708,337,523,500,1190,1,1,67351047,1105,-32.18,3.58,12,1.31,-51.00,458.00,2900,20230531,-43.41,802,20221216,104.61,2900,-43.41,20230531,905,81.33,20230102,2900,-43.41,20230531,802,104.61,20221216,0.11,N,011300,500,336 억,,313216,N,N,3,N,00,N
|
|
20231122,150254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1644,-113,5,-6.43,1420794943,846518,271.53,1740,1757,1639,2280,1230,1757,1678.39,0.47,0,-133350,1831,1793,1761,1723,1691,1778,1708,337,523,500,1190,1,1,67351047,1107,-32.24,3.59,12,1.26,-51.00,458.00,2900,20230531,-43.31,802,20221216,104.99,2900,-43.31,20230531,905,81.66,20230102,2900,-43.31,20230531,802,104.99,20221216,0.11,N,011300,500,336 억,,313216,N,N,5,N,00,N
|
|
20231122,140249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1665,-92,5,-5.24,1117630656,663084,212.69,1740,1757,1660,2280,1230,1757,1685.50,0.47,0,-105595,1831,1793,1761,1723,1691,1778,1708,337,523,500,1190,1,1,67351047,1121,-32.65,3.64,12,0.98,-51.00,458.00,2900,20230531,-42.59,802,20221216,107.61,2900,-42.59,20230531,905,83.98,20230102,2900,-42.59,20230531,802,107.61,20221216,0.11,N,011300,500,336 억,,313216,N,N,5,N,00,N
|
|
20231122,130301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1670,-87,5,-4.95,861554106,509300,163.37,1740,1757,1665,2280,1230,1757,1691.64,0.47,0,-85321,1831,1793,1761,1723,1691,1778,1708,337,523,500,1190,1,1,67351047,1125,-32.75,3.65,12,0.76,-51.00,458.00,2900,20230531,-42.41,802,20221216,108.23,2900,-42.41,20230531,905,84.53,20230102,2900,-42.41,20230531,802,108.23,20221216,0.11,N,011300,500,336 억,,313216,N,N,5,N,00,N
|
|
20231122,120302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1673,-84,5,-4.78,783021174,462305,148.29,1740,1757,1665,2280,1230,1757,1693.72,0.47,0,-76545,1831,1793,1761,1723,1691,1778,1708,337,523,500,1190,1,1,67351047,1127,-32.80,3.65,12,0.69,-51.00,458.00,2900,20230531,-42.31,802,20221216,108.60,2900,-42.31,20230531,905,84.86,20230102,2900,-42.31,20230531,802,108.60,20221216,0.11,N,011300,500,336 억,,313216,N,N,5,N,00,N
|
|
20231122,110308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1697,-60,5,-3.41,506012040,297341,95.38,1740,1757,1686,2280,1230,1757,1701.78,0.47,0,-22352,1831,1793,1761,1723,1691,1778,1708,337,523,500,1190,1,1,67351047,1143,-33.27,3.71,12,0.44,-51.00,458.00,2900,20230531,-41.48,802,20221216,111.60,2900,-41.48,20230531,905,87.51,20230102,2900,-41.48,20230531,802,111.60,20221216,0.11,N,011300,500,336 억,,313216,N,N,5,N,00,N
|
|
20231122,100302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1689,-68,5,-3.87,298278121,174912,56.11,1740,1757,1686,2280,1230,1757,1705.29,0.47,0,-10133,1831,1793,1761,1723,1691,1778,1708,337,523,500,1190,1,1,67351047,1138,-33.12,3.69,12,0.26,-51.00,458.00,2900,20230531,-41.76,802,20221216,110.60,2900,-41.76,20230531,905,86.63,20230102,2900,-41.76,20230531,802,110.60,20221216,0.11,N,011300,500,336 억,,313216,N,N,5,N,00,N
|
|
20231122,090251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1757,0,3,0.00,7287874,4166,1.34,1740,1757,1738,2280,1230,1757,1749.26,0.47,0,-1666,1831,1793,1761,1723,1691,1778,1708,337,523,500,1190,1,1,67351047,1183,-34.45,3.84,12,0.01,-51.00,458.00,2900,20230531,-39.41,802,20221216,119.08,2900,-39.41,20230531,905,94.14,20230102,2900,-39.41,20230531,802,119.08,20221216,0.11,N,011300,500,336 억,,313216,N,N,5,N,00,N
|
|
20231121,160253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1757,-18,5,-1.01,548211857,311383,83.41,1799,1799,1729,2305,1243,1775,1760.57,0.48,0,-6047,1923,1848,1789,1714,1655,1819,1685,337,530,500,1200,1,1,67351047,1183,-34.45,3.84,12,0.46,-51.00,458.00,2900,20230531,-39.41,802,20221216,119.08,2900,-39.41,20230531,905,94.14,20230102,2900,-39.41,20230531,802,119.08,20221216,0.12,N,011300,500,336 억,,321739,N,N,5,N,00,N
|
|
20231121,150253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1770,-5,5,-0.28,516062890,293131,78.52,1799,1799,1729,2305,1243,1775,1760.52,0.48,0,-4632,1923,1848,1789,1714,1655,1819,1685,337,530,500,1200,1,1,67351047,1192,-34.71,3.86,12,0.44,-51.00,458.00,2900,20230531,-38.97,802,20221216,120.70,2900,-38.97,20230531,905,95.58,20230102,2900,-38.97,20230531,802,120.70,20221216,0.12,N,011300,500,336 억,,321739,N,N,23,N,00,N
|
|
20231121,140250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1770,-5,5,-0.28,435754414,247598,66.33,1799,1799,1729,2305,1243,1775,1759.93,0.48,0,-673,1923,1848,1789,1714,1655,1819,1685,337,530,500,1200,1,1,67351047,1192,-34.71,3.86,12,0.37,-51.00,458.00,2900,20230531,-38.97,802,20221216,120.70,2900,-38.97,20230531,905,95.58,20230102,2900,-38.97,20230531,802,120.70,20221216,0.12,N,011300,500,336 억,,321739,N,N,23,N,00,N
|
|
20231121,130251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1764,-11,5,-0.62,372826213,211992,56.79,1799,1799,1729,2305,1243,1775,1758.68,0.48,0,-2540,1923,1848,1789,1714,1655,1819,1685,337,530,500,1200,1,1,67351047,1188,-34.59,3.85,12,0.31,-51.00,458.00,2900,20230531,-39.17,802,20221216,119.95,2900,-39.17,20230531,905,94.92,20230102,2900,-39.17,20230531,802,119.95,20221216,0.12,N,011300,500,336 억,,321739,N,N,23,N,00,N
|
|
20231121,120250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1772,-3,5,-0.17,315983022,179859,48.18,1799,1799,1729,2305,1243,1775,1756.84,0.48,0,1825,1923,1848,1789,1714,1655,1819,1685,337,530,500,1200,1,1,67351047,1193,-34.75,3.87,12,0.27,-51.00,458.00,2900,20230531,-38.90,802,20221216,120.95,2900,-38.90,20230531,905,95.80,20230102,2900,-38.90,20230531,802,120.95,20221216,0.12,N,011300,500,336 억,,321739,N,N,23,N,00,N
|
|
20231121,110249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1777,2,2,0.11,267276574,152403,40.82,1799,1799,1729,2305,1243,1775,1753.75,0.48,0,3554,1923,1848,1789,1714,1655,1819,1685,337,530,500,1200,1,1,67351047,1197,-34.84,3.88,12,0.23,-51.00,458.00,2900,20230531,-38.72,802,20221216,121.57,2900,-38.72,20230531,905,96.35,20230102,2900,-38.72,20230531,802,121.57,20221216,0.12,N,011300,500,336 억,,321739,N,N,23,N,00,N
|
|
20231121,100245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1780,5,2,0.28,224164504,128112,34.32,1799,1799,1729,2305,1243,1775,1749.75,0.48,0,-547,1923,1848,1789,1714,1655,1819,1685,337,530,500,1200,1,1,67351047,1199,-34.90,3.89,12,0.19,-51.00,458.00,2900,20230531,-38.62,802,20221216,121.95,2900,-38.62,20230531,905,96.69,20230102,2900,-38.62,20230531,802,121.95,20221216,0.12,N,011300,500,336 억,,321739,N,N,23,N,00,N
|
|
20231121,090246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1755,-20,5,-1.13,32450924,18347,4.91,1799,1799,1749,2305,1243,1775,1768.73,0.48,0,-1609,1923,1848,1789,1714,1655,1819,1685,337,530,500,1200,1,1,67351047,1182,-34.41,3.83,12,0.03,-51.00,458.00,2900,20230531,-39.48,802,20221216,118.83,2900,-39.48,20230531,905,93.92,20230102,2900,-39.48,20230531,802,118.83,20221216,0.12,N,011300,500,336 억,,321739,N,N,23,N,00,N
|
|
20231120,160247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1775,-42,5,-2.31,676735536,372951,134.98,1817,1864,1730,2360,1272,1817,1814.54,0.53,0,-31806,1892,1854,1787,1749,1682,1873,1768,337,543,500,1230,1,1,67351047,1195,-34.80,3.88,12,0.55,-51.00,458.00,2900,20230531,-38.79,802,20221216,121.32,2900,-38.79,20230531,905,96.13,20230102,2900,-38.79,20230531,802,121.32,20221216,0.12,N,011300,500,336 억,,359660,N,N,23,N,00,N
|
|
20231120,150249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1803,-14,5,-0.77,537164529,295112,106.81,1817,1864,1730,2360,1272,1817,1820.21,0.53,0,-9215,1892,1854,1787,1749,1682,1873,1768,337,543,500,1230,1,1,67351047,1214,-35.35,3.94,12,0.44,-51.00,458.00,2900,20230531,-37.83,802,20221216,124.81,2900,-37.83,20230531,905,99.23,20230102,2900,-37.83,20230531,802,124.81,20221216,0.12,N,011300,500,336 억,,359660,N,N,0,N,00,N
|
|
20231120,140249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1819,2,2,0.11,461793583,253476,91.74,1817,1864,1730,2360,1272,1817,1821.84,0.53,0,-3034,1892,1854,1787,1749,1682,1873,1768,337,543,500,1230,1,1,67351047,1225,-35.67,3.97,12,0.38,-51.00,458.00,2900,20230531,-37.28,802,20221216,126.81,2900,-37.28,20230531,905,100.99,20230102,2900,-37.28,20230531,802,126.81,20221216,0.12,N,011300,500,336 억,,359660,N,N,0,N,00,N
|
|
20231120,130247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1830,13,2,0.72,383932241,210777,76.29,1817,1864,1730,2360,1272,1817,1821.51,0.53,0,13174,1892,1854,1787,1749,1682,1873,1768,337,543,500,1230,1,1,67351047,1233,-35.88,4.00,12,0.31,-51.00,458.00,2900,20230531,-36.90,802,20221216,128.18,2900,-36.90,20230531,905,102.21,20230102,2900,-36.90,20230531,802,128.18,20221216,0.12,N,011300,500,336 억,,359660,N,N,0,N,00,N
|
|
20231120,120247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1864,47,2,2.59,313200748,172488,62.43,1817,1864,1730,2360,1272,1817,1815.78,0.53,0,17196,1892,1854,1787,1749,1682,1873,1768,337,543,500,1230,1,1,67351047,1255,-36.55,4.07,12,0.26,-51.00,458.00,2900,20230531,-35.72,802,20221216,132.42,2900,-35.72,20230531,905,105.97,20230102,2900,-35.72,20230531,802,132.42,20221216,0.12,N,011300,500,336 억,,359660,N,N,0,N,00,N
|
|
20231120,110247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1816,-1,5,-0.06,206432812,114327,41.38,1817,1830,1730,2360,1272,1817,1805.63,0.53,0,9631,1892,1854,1787,1749,1682,1873,1768,337,543,500,1230,1,1,67351047,1223,-35.61,3.97,12,0.17,-51.00,458.00,2900,20230531,-37.38,802,20221216,126.43,2900,-37.38,20230531,905,100.66,20230102,2900,-37.38,20230531,802,126.43,20221216,0.12,N,011300,500,336 억,,359660,N,N,0,N,00,N
|
|
20231120,100247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1812,-5,5,-0.28,135975391,75263,27.24,1817,1830,1730,2360,1272,1817,1806.67,0.53,0,4289,1892,1854,1787,1749,1682,1873,1768,337,543,500,1230,1,1,67351047,1220,-35.53,3.96,12,0.11,-51.00,458.00,2900,20230531,-37.52,802,20221216,125.94,2900,-37.52,20230531,905,100.22,20230102,2900,-37.52,20230531,802,125.94,20221216,0.12,N,011300,500,336 억,,359660,N,N,0,N,00,N
|
|
20231120,090247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1800,-17,5,-0.94,2065913,1145,0.41,1817,1817,1800,2360,1272,1817,1804.29,0.53,0,-97,1892,1854,1787,1749,1682,1873,1768,337,543,500,1230,1,1,67351047,1212,-35.29,3.93,12,0.00,-51.00,458.00,2900,20230531,-37.93,802,20221216,124.44,2900,-37.93,20230531,905,98.90,20230102,2900,-37.93,20230531,802,124.44,20221216,0.12,N,011300,500,336 억,,359660,N,N,0,N,00,N
|
|
20231117,160252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1817,42,2,2.37,486628337,275938,76.74,1780,1825,1720,2305,1243,1775,1763.53,0.59,0,-41764,1869,1821,1792,1744,1715,1807,1730,337,530,500,1200,1,1,67351047,1224,-35.63,3.97,12,0.41,-51.00,458.00,2900,20230531,-37.34,802,20221216,126.56,2900,-37.34,20230531,905,100.77,20230102,2900,-37.34,20230531,802,126.56,20221216,0.11,N,011300,500,336 억,,396320,N,N,0,N,00,N
|
|
20231117,150254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1795,20,2,1.13,367392020,209958,58.39,1780,1799,1720,2305,1243,1775,1749.84,0.59,0,-39192,1869,1821,1792,1744,1715,1807,1730,337,530,500,1200,1,1,67351047,1209,-35.20,3.92,12,0.31,-51.00,458.00,2900,20230531,-38.10,802,20221216,123.82,2900,-38.10,20230531,905,98.34,20230102,2900,-38.10,20230531,802,123.82,20221216,0.11,N,011300,500,336 억,,396320,N,N,0,N,00,N
|
|
20231117,140253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1742,-33,5,-1.86,267343000,153476,42.68,1780,1789,1720,2305,1243,1775,1741.92,0.59,0,-35160,1869,1821,1792,1744,1715,1807,1730,337,530,500,1200,1,1,67351047,1173,-34.16,3.80,12,0.23,-51.00,458.00,2900,20230531,-39.93,802,20221216,117.21,2900,-39.93,20230531,905,92.49,20230102,2900,-39.93,20230531,802,117.21,20221216,0.11,N,011300,500,336 억,,396320,N,N,0,N,00,N
|
|
20231117,130252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1743,-32,5,-1.80,237254688,136208,37.88,1780,1789,1720,2305,1243,1775,1741.86,0.59,0,-30439,1869,1821,1792,1744,1715,1807,1730,337,530,500,1200,1,1,67351047,1174,-34.18,3.81,12,0.20,-51.00,458.00,2900,20230531,-39.90,802,20221216,117.33,2900,-39.90,20230531,905,92.60,20230102,2900,-39.90,20230531,802,117.33,20221216,0.11,N,011300,500,336 억,,396320,N,N,0,N,00,N
|
|
20231117,120253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1753,-22,5,-1.24,224137133,128676,35.79,1780,1789,1720,2305,1243,1775,1741.87,0.59,0,-29093,1869,1821,1792,1744,1715,1807,1730,337,530,500,1200,1,1,67351047,1181,-34.37,3.83,12,0.19,-51.00,458.00,2900,20230531,-39.55,802,20221216,118.58,2900,-39.55,20230531,905,93.70,20230102,2900,-39.55,20230531,802,118.58,20221216,0.11,N,011300,500,336 억,,396320,N,N,0,N,00,N
|
|
20231117,110254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1739,-36,5,-2.03,192566026,110524,30.74,1780,1789,1720,2305,1243,1775,1742.30,0.59,0,-28580,1869,1821,1792,1744,1715,1807,1730,337,530,500,1200,1,1,67351047,1171,-34.10,3.80,12,0.16,-51.00,458.00,2900,20230531,-40.03,802,20221216,116.83,2900,-40.03,20230531,905,92.15,20230102,2900,-40.03,20230531,802,116.83,20221216,0.11,N,011300,500,336 억,,396320,N,N,0,N,00,N
|
|
20231117,100253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1741,-34,5,-1.92,140876872,80805,22.47,1780,1789,1720,2305,1243,1775,1743.42,0.59,0,-22137,1869,1821,1792,1744,1715,1807,1730,337,530,500,1200,1,1,67351047,1173,-34.14,3.80,12,0.12,-51.00,458.00,2900,20230531,-39.97,802,20221216,117.08,2900,-39.97,20230531,905,92.38,20230102,2900,-39.97,20230531,802,117.08,20221216,0.11,N,011300,500,336 억,,396320,N,N,0,N,00,N
|
|
20231117,090253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1787,12,2,0.68,13057264,7353,2.04,1780,1789,1766,2305,1243,1775,1775.77,0.59,0,-6769,1869,1821,1792,1744,1715,1807,1730,337,530,500,1200,1,1,67351047,1204,-35.04,3.90,12,0.01,-51.00,458.00,2900,20230531,-38.38,802,20221216,122.82,2900,-38.38,20230531,905,97.46,20230102,2900,-38.38,20230531,802,122.82,20221216,0.11,N,011300,500,336 억,,396320,N,N,0,N,00,N
|
|
20231116,160252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1786,-54,5,-2.93,561760819,311697,39.10,1840,1840,1763,2390,1288,1840,1802.27,0.69,0,-69905,1965,1902,1817,1754,1669,1934,1786,337,550,500,1250,1,1,67351047,1203,-35.02,3.90,12,0.46,-51.00,458.00,2900,20230531,-38.41,780,20221114,128.97,2900,-38.41,20230531,905,97.35,20230102,2900,-38.41,20230531,802,122.69,20221216,0.12,N,011300,500,336 억,,466446,N,N,0,N,00,N
|
|
20231116,150252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1785,-55,5,-2.99,509898831,282577,35.45,1840,1840,1763,2390,1288,1840,1804.46,0.69,0,-64411,1965,1902,1817,1754,1669,1934,1786,337,550,500,1250,1,1,67351047,1202,-35.00,3.90,12,0.42,-51.00,458.00,2900,20230531,-38.45,780,20221114,128.85,2900,-38.45,20230531,905,97.24,20230102,2900,-38.45,20230531,802,122.57,20221216,0.12,N,011300,500,336 억,,466446,N,N,0,N,00,N
|
|
20231116,140248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1813,-27,5,-1.47,317827693,175171,21.97,1840,1840,1780,2390,1288,1840,1814.39,0.69,0,-40480,1965,1902,1817,1754,1669,1934,1786,337,550,500,1250,1,1,67351047,1221,-35.55,3.96,12,0.26,-51.00,458.00,2900,20230531,-37.48,780,20221114,132.44,2900,-37.48,20230531,905,100.33,20230102,2900,-37.48,20230531,802,126.06,20221216,0.12,N,011300,500,336 억,,466446,N,N,0,N,00,N
|
|
20231116,130252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1812,-28,5,-1.52,244930374,134897,16.92,1840,1840,1780,2390,1288,1840,1815.68,0.69,0,-39223,1965,1902,1817,1754,1669,1934,1786,337,550,500,1250,1,1,67351047,1220,-35.53,3.96,12,0.20,-51.00,458.00,2900,20230531,-37.52,780,20221114,132.31,2900,-37.52,20230531,905,100.22,20230102,2900,-37.52,20230531,802,125.94,20221216,0.12,N,011300,500,336 억,,466446,N,N,0,N,00,N
|
|
20231116,120252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1810,-30,5,-1.63,209260424,115225,14.45,1840,1840,1780,2390,1288,1840,1816.10,0.69,0,-30941,1965,1902,1817,1754,1669,1934,1786,337,550,500,1250,1,1,67351047,1219,-35.49,3.95,12,0.17,-51.00,458.00,2900,20230531,-37.59,780,20221114,132.05,2900,-37.59,20230531,905,100.00,20230102,2900,-37.59,20230531,802,125.69,20221216,0.12,N,011300,500,336 억,,466446,N,N,0,N,00,N
|
|
20231116,110251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1809,-31,5,-1.68,137139909,75501,9.47,1840,1840,1780,2390,1288,1840,1816.40,0.69,0,-17566,1965,1902,1817,1754,1669,1934,1786,337,550,500,1250,1,1,67351047,1218,-35.47,3.95,12,0.11,-51.00,458.00,2900,20230531,-37.62,780,20221114,131.92,2900,-37.62,20230531,905,99.89,20230102,2900,-37.62,20230531,802,125.56,20221216,0.12,N,011300,500,336 억,,466446,N,N,0,N,00,N
|
|
20231116,100249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1823,-17,5,-0.92,39598420,21642,2.71,1840,1840,1780,2390,1288,1840,1829.70,0.69,0,-13085,1965,1902,1817,1754,1669,1934,1786,337,550,500,1250,1,1,67351047,1228,-35.75,3.98,12,0.03,-51.00,458.00,2900,20230531,-37.14,780,20221114,133.72,2900,-37.14,20230531,905,101.44,20230102,2900,-37.14,20230531,802,127.31,20221216,0.12,N,011300,500,336 억,,466446,N,N,0,N,00,N
|
|
20231116,090248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1840,0,3,0.00,0,0,0.00,0,0,0,2390,1288,1840,0.00,0.69,0,0,1965,1902,1817,1754,1669,1934,1786,337,550,500,1250,1,1,67351047,1239,-36.08,4.02,12,0.00,-51.00,458.00,2900,20230531,-36.55,780,20221114,135.90,2900,-36.55,20230531,905,103.31,20230102,2900,-36.55,20230531,802,129.43,20221216,0.12,N,011300,500,336 억,,466446,N,N,0,N,00,N
|
|
20231115,160238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1840,79,2,4.49,1430623721,796474,65.13,1790,1880,1732,2285,1233,1761,1796.21,0.60,0,60675,1934,1847,1728,1641,1522,1891,1685,337,524,500,1190,1,1,67351047,1239,-36.08,4.02,12,1.18,-51.00,458.00,2900,20230531,-36.55,771,20221111,138.65,2900,-36.55,20230531,905,103.31,20230102,2900,-36.55,20230531,802,129.43,20221216,0.12,N,011300,500,336 억,,401399,N,N,45,N,00,N
|
|
20231115,150253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1849,88,2,5.00,1360838179,758439,62.02,1790,1880,1732,2285,1233,1761,1794.27,0.60,0,53800,1934,1847,1728,1641,1522,1891,1685,337,524,500,1190,1,1,67351047,1245,-36.25,4.04,12,1.13,-51.00,458.00,2900,20230531,-36.24,771,20221111,139.82,2900,-36.24,20230531,905,104.31,20230102,2900,-36.24,20230531,802,130.55,20221216,0.12,N,011300,500,336 억,,401399,N,N,45,N,00,N
|
|
20231115,140255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1783,22,2,1.25,737343015,419537,34.31,1790,1790,1732,2285,1233,1761,1757.51,0.60,0,-13422,1934,1847,1728,1641,1522,1891,1685,337,524,500,1190,1,1,67351047,1201,-34.96,3.89,12,0.62,-51.00,458.00,2900,20230531,-38.52,771,20221111,131.26,2900,-38.52,20230531,905,97.02,20230102,2900,-38.52,20230531,802,122.32,20221216,0.12,N,011300,500,336 억,,401399,N,N,45,N,00,N
|
|
20231115,130255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1742,-19,5,-1.08,552073569,314402,25.71,1790,1790,1732,2285,1233,1761,1755.94,0.60,0,-45349,1934,1847,1728,1641,1522,1891,1685,337,524,500,1190,1,1,67351047,1173,-34.16,3.80,12,0.47,-51.00,458.00,2900,20230531,-39.93,771,20221111,125.94,2900,-39.93,20230531,905,92.49,20230102,2900,-39.93,20230531,802,117.21,20221216,0.12,N,011300,500,336 억,,401399,N,N,45,N,00,N
|
|
20231115,120256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1751,-10,5,-0.57,457633005,260317,21.29,1790,1790,1732,2285,1233,1761,1757.98,0.60,0,-40839,1934,1847,1728,1641,1522,1891,1685,337,524,500,1190,1,1,67351047,1179,-34.33,3.82,12,0.39,-51.00,458.00,2900,20230531,-39.62,771,20221111,127.11,2900,-39.62,20230531,905,93.48,20230102,2900,-39.62,20230531,802,118.33,20221216,0.12,N,011300,500,336 억,,401399,N,N,45,N,00,N
|
|
20231115,110258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1774,13,2,0.74,368008474,209370,17.12,1790,1790,1732,2285,1233,1761,1757.69,0.60,0,-27181,1934,1847,1728,1641,1522,1891,1685,337,524,500,1190,1,1,67351047,1195,-34.78,3.87,12,0.31,-51.00,458.00,2900,20230531,-38.83,771,20221111,130.09,2900,-38.83,20230531,905,96.02,20230102,2900,-38.83,20230531,802,121.20,20221216,0.12,N,011300,500,336 억,,401399,N,N,45,N,00,N
|
|
20231115,100254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1747,-14,5,-0.80,282769155,160949,13.16,1790,1790,1732,2285,1233,1761,1756.88,0.60,0,-38263,1934,1847,1728,1641,1522,1891,1685,337,524,500,1190,1,1,67351047,1177,-34.25,3.81,12,0.24,-51.00,458.00,2900,20230531,-39.76,771,20221111,126.59,2900,-39.76,20230531,905,93.04,20230102,2900,-39.76,20230531,802,117.83,20221216,0.12,N,011300,500,336 억,,401399,N,N,45,N,00,N
|
|
20231115,090252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1736,-25,5,-1.42,91019829,51620,4.22,1790,1790,1732,2285,1233,1761,1763.28,0.60,0,-26875,1934,1847,1728,1641,1522,1891,1685,337,524,500,1190,1,1,67351047,1169,-34.04,3.79,12,0.08,-51.00,458.00,2900,20230531,-40.14,771,20221111,125.16,2900,-40.14,20230531,905,91.82,20230102,2900,-40.14,20230531,802,116.46,20221216,0.12,N,011300,500,336 억,,401399,N,N,45,N,00,N
|
|
20231114,160251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1761,141,2,8.70,2087459138,1210471,320.12,1614,1815,1609,2105,1134,1620,1724.40,0.22,0,232362,1748,1684,1634,1570,1520,1659,1545,337,485,500,1100,1,1,67351047,1186,-34.53,3.84,12,1.80,-51.00,458.00,2900,20230531,-39.28,770,20221110,128.70,2900,-39.28,20230531,905,94.59,20230102,2900,-39.28,20230531,780,125.77,20221114,0.12,N,011300,500,336 억,,147880,N,N,45,N,00,N
|
|
20231114,150250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1762,142,2,8.77,2012671847,1167987,308.88,1614,1815,1609,2105,1134,1620,1723.20,0.22,0,222937,1748,1684,1634,1570,1520,1659,1545,337,485,500,1100,1,1,67351047,1187,-34.55,3.85,12,1.73,-51.00,458.00,2900,20230531,-39.24,770,20221110,128.83,2900,-39.24,20230531,905,94.70,20230102,2900,-39.24,20230531,780,125.90,20221114,0.12,N,011300,500,336 억,,147880,N,N,48,N,00,N
|
|
20231114,140251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1761,141,2,8.70,1887551477,1096831,290.07,1614,1815,1609,2105,1134,1620,1720.91,0.22,0,211867,1748,1684,1634,1570,1520,1659,1545,337,485,500,1100,1,1,67351047,1186,-34.53,3.84,12,1.63,-51.00,458.00,2900,20230531,-39.28,770,20221110,128.70,2900,-39.28,20230531,905,94.59,20230102,2900,-39.28,20230531,780,125.77,20221114,0.12,N,011300,500,336 억,,147880,N,N,48,N,00,N
|
|
20231114,130253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1756,136,2,8.40,1642200386,957554,253.23,1614,1815,1609,2105,1134,1620,1715.00,0.22,0,171761,1748,1684,1634,1570,1520,1659,1545,337,485,500,1100,1,1,67351047,1183,-34.43,3.83,12,1.42,-51.00,458.00,2900,20230531,-39.45,770,20221110,128.05,2900,-39.45,20230531,905,94.03,20230102,2900,-39.45,20230531,780,125.13,20221114,0.12,N,011300,500,336 억,,147880,N,N,48,N,00,N
|
|
20231114,120250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1718,98,2,6.05,850148074,509038,134.62,1614,1727,1609,2105,1134,1620,1670.11,0.22,0,129096,1748,1684,1634,1570,1520,1659,1545,337,485,500,1100,1,1,67351047,1157,-33.69,3.75,12,0.76,-51.00,458.00,2900,20230531,-40.76,770,20221110,123.12,2900,-40.76,20230531,905,89.83,20230102,2900,-40.76,20230531,780,120.26,20221114,0.12,N,011300,500,336 억,,147880,N,N,48,N,00,N
|
|
20231114,110254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1668,48,2,2.96,405133560,246516,65.19,1614,1675,1609,2105,1134,1620,1643.44,0.22,0,58756,1748,1684,1634,1570,1520,1659,1545,337,485,500,1100,1,1,67351047,1123,-32.71,3.64,12,0.37,-51.00,458.00,2900,20230531,-42.48,770,20221110,116.62,2900,-42.48,20230531,905,84.31,20230102,2900,-42.48,20230531,780,113.85,20221114,0.12,N,011300,500,336 억,,147880,N,N,48,N,00,N
|
|
20231114,100252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1656,36,2,2.22,291855583,177950,47.06,1614,1675,1609,2105,1134,1620,1640.10,0.22,0,53404,1748,1684,1634,1570,1520,1659,1545,337,485,500,1100,1,1,67351047,1115,-32.47,3.62,12,0.26,-51.00,458.00,2900,20230531,-42.90,770,20221110,115.06,2900,-42.90,20230531,905,82.98,20230102,2900,-42.90,20230531,780,112.31,20221114,0.12,N,011300,500,336 억,,147880,N,N,48,N,00,N
|
|
20231114,090250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1615,-5,5,-0.31,3527547,2185,0.58,1614,1615,1613,2105,1134,1620,1614.44,0.22,0,878,1748,1684,1634,1570,1520,1659,1545,337,485,500,1100,1,1,67351047,1088,-31.67,3.53,12,0.00,-51.00,458.00,2900,20230531,-44.31,770,20221110,109.74,2900,-44.31,20230531,905,78.45,20230102,2900,-44.31,20230531,780,107.05,20221114,0.12,N,011300,500,336 억,,147880,N,N,48,N,00,N
|
|
20231113,160249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1620,-42,5,-2.53,598014394,367929,79.00,1660,1698,1584,2160,1164,1662,1625.35,0.36,0,-84391,1705,1683,1646,1624,1587,1694,1635,337,498,500,1130,1,1,67351047,1091,-31.76,3.54,12,0.55,-51.00,458.00,2900,20230531,-44.14,770,20221110,110.39,2900,-44.14,20230531,905,79.01,20230102,2900,-44.14,20230531,780,107.69,20221114,0.15,N,011300,500,336 억,,241254,N,N,48,N,00,N
|
|
20231113,150249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1624,-38,5,-2.29,476188065,291991,62.69,1660,1698,1615,2160,1164,1662,1630.83,0.36,0,-68816,1705,1683,1646,1624,1587,1694,1635,337,498,500,1130,1,1,67351047,1094,-31.84,3.55,12,0.43,-51.00,458.00,2900,20230531,-44.00,770,20221110,110.91,2900,-44.00,20230531,905,79.45,20230102,2900,-44.00,20230531,780,108.21,20221114,0.15,N,011300,500,336 억,,241254,N,N,113,N,00,N
|
|
20231113,140247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1626,-36,5,-2.17,415674926,254620,54.67,1660,1698,1617,2160,1164,1662,1632.53,0.36,0,-58620,1705,1683,1646,1624,1587,1694,1635,337,498,500,1130,1,1,67351047,1095,-31.88,3.55,12,0.38,-51.00,458.00,2900,20230531,-43.93,770,20221110,111.17,2900,-43.93,20230531,905,79.67,20230102,2900,-43.93,20230531,780,108.46,20221114,0.15,N,011300,500,336 억,,241254,N,N,113,N,00,N
|
|
20231113,130246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1628,-34,5,-2.05,341518920,208856,44.84,1660,1698,1621,2160,1164,1662,1635.19,0.36,0,-41584,1705,1683,1646,1624,1587,1694,1635,337,498,500,1130,1,1,67351047,1096,-31.92,3.55,12,0.31,-51.00,458.00,2900,20230531,-43.86,770,20221110,111.43,2900,-43.86,20230531,905,79.89,20230102,2900,-43.86,20230531,780,108.72,20221114,0.15,N,011300,500,336 억,,241254,N,N,113,N,00,N
|
|
20231113,120247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1631,-31,5,-1.87,299674688,183112,39.32,1660,1698,1621,2160,1164,1662,1636.56,0.36,0,-40433,1705,1683,1646,1624,1587,1694,1635,337,498,500,1130,1,1,67351047,1098,-31.98,3.56,12,0.27,-51.00,458.00,2900,20230531,-43.76,770,20221110,111.82,2900,-43.76,20230531,905,80.22,20230102,2900,-43.76,20230531,780,109.10,20221114,0.15,N,011300,500,336 억,,241254,N,N,113,N,00,N
|
|
20231113,110246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1634,-28,5,-1.68,280962518,171606,36.84,1660,1698,1621,2160,1164,1662,1637.25,0.36,0,-35868,1705,1683,1646,1624,1587,1694,1635,337,498,500,1130,1,1,67351047,1101,-32.04,3.57,12,0.25,-51.00,458.00,2900,20230531,-43.66,770,20221110,112.21,2900,-43.66,20230531,905,80.55,20230102,2900,-43.66,20230531,780,109.49,20221114,0.15,N,011300,500,336 억,,241254,N,N,113,N,00,N
|
|
20231113,100246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1639,-23,5,-1.38,199997307,121868,26.17,1660,1698,1627,2160,1164,1662,1641.10,0.36,0,-20739,1705,1683,1646,1624,1587,1694,1635,337,498,500,1130,1,1,67351047,1104,-32.14,3.58,12,0.18,-51.00,458.00,2900,20230531,-43.48,770,20221110,112.86,2900,-43.48,20230531,905,81.10,20230102,2900,-43.48,20230531,780,110.13,20221114,0.15,N,011300,500,336 억,,241254,N,N,113,N,00,N
|
|
20231113,090247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1688,26,2,1.56,8457458,5052,1.08,1660,1698,1647,2160,1164,1662,1674.08,0.36,0,-1039,1705,1683,1646,1624,1587,1694,1635,337,498,500,1130,1,1,67351047,1137,-33.10,3.69,12,0.01,-51.00,458.00,2900,20230531,-41.79,770,20221110,119.22,2900,-41.79,20230531,905,86.52,20230102,2900,-41.79,20230531,780,116.41,20221114,0.15,N,011300,500,336 억,,241254,N,N,113,N,00,N
|
|
20231110,160248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1662,22,2,1.34,764742621,464787,185.86,1640,1668,1609,2130,1148,1640,1645.32,0.27,0,54948,1679,1659,1633,1613,1587,1646,1600,337,490,500,1110,1,1,67351047,1119,-32.59,3.63,12,0.69,-51.00,458.00,2900,20230531,-42.69,770,20221110,115.84,2900,-42.69,20230531,905,83.65,20230102,2900,-42.69,20230531,770,115.84,20221110,0.12,N,011300,500,336 억,,182093,N,N,113,N,00,N
|
|
20231110,150251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1664,24,2,1.46,713641439,433931,173.53,1640,1668,1609,2130,1148,1640,1644.60,0.27,0,55608,1679,1659,1633,1613,1587,1646,1600,337,490,500,1110,1,1,67351047,1121,-32.63,3.63,12,0.64,-51.00,458.00,2900,20230531,-42.62,770,20221110,116.10,2900,-42.62,20230531,905,83.87,20230102,2900,-42.62,20230531,770,116.10,20221110,0.12,N,011300,500,336 억,,182093,N,N,18,N,00,N
|
|
20231110,140249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1644,4,2,0.24,486135325,296308,118.49,1640,1668,1609,2130,1148,1640,1640.64,0.27,0,601,1679,1659,1633,1613,1587,1646,1600,337,490,500,1110,1,1,67351047,1107,-32.24,3.59,12,0.44,-51.00,458.00,2900,20230531,-43.31,770,20221110,113.51,2900,-43.31,20230531,905,81.66,20230102,2900,-43.31,20230531,770,113.51,20221110,0.12,N,011300,500,336 억,,182093,N,N,18,N,00,N
|
|
20231110,130251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1639,-1,5,-0.06,454538506,277059,110.79,1640,1668,1609,2130,1148,1640,1640.58,0.27,0,949,1679,1659,1633,1613,1587,1646,1600,337,490,500,1110,1,1,67351047,1104,-32.14,3.58,12,0.41,-51.00,458.00,2900,20230531,-43.48,770,20221110,112.86,2900,-43.48,20230531,905,81.10,20230102,2900,-43.48,20230531,770,112.86,20221110,0.12,N,011300,500,336 억,,182093,N,N,18,N,00,N
|
|
20231110,120248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1646,6,2,0.37,423029164,257860,103.12,1640,1668,1609,2130,1148,1640,1640.54,0.27,0,267,1679,1659,1633,1613,1587,1646,1600,337,490,500,1110,1,1,67351047,1109,-32.27,3.59,12,0.38,-51.00,458.00,2900,20230531,-43.24,770,20221110,113.77,2900,-43.24,20230531,905,81.88,20230102,2900,-43.24,20230531,770,113.77,20221110,0.12,N,011300,500,336 억,,182093,N,N,18,N,00,N
|
|
20231110,110248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1639,-1,5,-0.06,354644834,216165,86.44,1640,1668,1609,2130,1148,1640,1640.62,0.27,0,2379,1679,1659,1633,1613,1587,1646,1600,337,490,500,1110,1,1,67351047,1104,-32.14,3.58,12,0.32,-51.00,458.00,2900,20230531,-43.48,770,20221110,112.86,2900,-43.48,20230531,905,81.10,20230102,2900,-43.48,20230531,770,112.86,20221110,0.12,N,011300,500,336 억,,182093,N,N,18,N,00,N
|
|
20231110,100250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1620,-20,5,-1.22,111271304,68429,27.36,1640,1667,1611,2130,1148,1640,1626.08,0.27,0,-21068,1679,1659,1633,1613,1587,1646,1600,337,490,500,1110,1,1,67351047,1091,-31.76,3.54,12,0.10,-51.00,458.00,2900,20230531,-44.14,770,20221110,110.39,2900,-44.14,20230531,905,79.01,20230102,2900,-44.14,20230531,770,110.39,20221110,0.12,N,011300,500,336 억,,182093,N,N,18,N,00,N
|
|
20231110,090246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1636,-4,5,-0.24,18342451,11140,4.45,1640,1667,1636,2130,1148,1640,1646.55,0.27,0,-5370,1679,1659,1633,1613,1587,1646,1600,337,490,500,1110,1,1,67351047,1102,-32.08,3.57,12,0.02,-51.00,458.00,2900,20230531,-43.59,770,20221110,112.47,2900,-43.59,20230531,905,80.77,20230102,2900,-43.59,20230531,770,112.47,20221110,0.12,N,011300,500,336 억,,182093,N,N,18,N,00,N
|
|
20231109,160243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1640,-7,5,-0.43,405626278,249549,24.39,1647,1653,1607,2140,1153,1647,1625.41,0.28,0,-6490,1761,1704,1632,1575,1503,1668,1539,337,493,500,1110,1,1,67351047,1105,-32.16,3.58,12,0.37,-51.00,458.00,2900,20230531,-43.45,770,20221110,112.99,2900,-43.45,20230531,905,81.22,20230102,2900,-43.45,20230531,770,112.99,20221110,0.12,N,011300,500,336 억,,190518,N,N,18,N,00,N
|
|
20231109,150245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1641,-6,5,-0.36,389019645,239398,23.40,1647,1653,1607,2140,1153,1647,1624.99,0.28,0,-5319,1761,1704,1632,1575,1503,1668,1539,337,493,500,1110,1,1,67351047,1105,-32.18,3.58,12,0.36,-51.00,458.00,2900,20230531,-43.41,770,20221110,113.12,2900,-43.41,20230531,905,81.33,20230102,2900,-43.41,20230531,770,113.12,20221110,0.12,N,011300,500,336 억,,190518,N,N,3,N,00,N
|
|
20231109,140244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1631,-16,5,-0.97,354128844,218118,21.32,1647,1653,1607,2140,1153,1647,1623.57,0.28,0,-3630,1761,1704,1632,1575,1503,1668,1539,337,493,500,1110,1,1,67351047,1098,-31.98,3.56,12,0.32,-51.00,458.00,2900,20230531,-43.76,770,20221110,111.82,2900,-43.76,20230531,905,80.22,20230102,2900,-43.76,20230531,770,111.82,20221110,0.12,N,011300,500,336 억,,190518,N,N,3,N,00,N
|
|
20231109,130244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1636,-11,5,-0.67,310006174,191273,18.70,1647,1647,1607,2140,1153,1647,1620.75,0.28,0,-2248,1761,1704,1632,1575,1503,1668,1539,337,493,500,1110,1,1,67351047,1102,-32.08,3.57,12,0.28,-51.00,458.00,2900,20230531,-43.59,770,20221110,112.47,2900,-43.59,20230531,905,80.77,20230102,2900,-43.59,20230531,770,112.47,20221110,0.12,N,011300,500,336 억,,190518,N,N,3,N,00,N
|
|
20231109,120245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1617,-30,5,-1.82,276231812,170518,16.67,1647,1647,1607,2140,1153,1647,1619.96,0.28,0,-1604,1761,1704,1632,1575,1503,1668,1539,337,493,500,1110,1,1,67351047,1089,-31.71,3.53,12,0.25,-51.00,458.00,2900,20230531,-44.24,770,20221110,110.00,2900,-44.24,20230531,905,78.67,20230102,2900,-44.24,20230531,770,110.00,20221110,0.12,N,011300,500,336 억,,190518,N,N,3,N,00,N
|
|
20231109,110245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1627,-20,5,-1.21,206993060,127641,12.48,1647,1647,1607,2140,1153,1647,1621.68,0.28,0,-2989,1761,1704,1632,1575,1503,1668,1539,337,493,500,1110,1,1,67351047,1096,-31.90,3.55,12,0.19,-51.00,458.00,2900,20230531,-43.90,770,20221110,111.30,2900,-43.90,20230531,905,79.78,20230102,2900,-43.90,20230531,770,111.30,20221110,0.12,N,011300,500,336 억,,190518,N,N,3,N,00,N
|
|
20231109,100242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1608,-39,5,-2.37,172303716,106202,10.38,1647,1647,1608,2140,1153,1647,1622.41,0.28,0,-6703,1761,1704,1632,1575,1503,1668,1539,337,493,500,1110,1,1,67351047,1083,-31.53,3.51,12,0.16,-51.00,458.00,2900,20230531,-44.55,770,20221110,108.83,2900,-44.55,20230531,905,77.68,20230102,2900,-44.55,20230531,770,108.83,20221110,0.12,N,011300,500,336 억,,190518,N,N,3,N,00,N
|
|
20231109,090243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1635,-12,5,-0.73,21027614,12859,1.26,1647,1647,1630,2140,1153,1647,1635.24,0.28,0,6970,1761,1704,1632,1575,1503,1668,1539,337,493,500,1110,1,1,67351047,1101,-32.06,3.57,12,0.02,-51.00,458.00,2900,20230531,-43.62,770,20221110,112.34,2900,-43.62,20230531,905,80.66,20230102,2900,-43.62,20230531,770,112.34,20221110,0.12,N,011300,500,336 억,,190518,N,N,3,N,00,N
|
|
20231108,160242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1647,27,2,1.67,1657173047,1017789,93.64,1676,1689,1560,2105,1134,1620,1628.20,0.36,0,-50148,1798,1709,1634,1545,1470,1671,1507,337,485,500,1100,1,1,67351047,1109,-32.29,3.60,12,1.51,-51.00,458.00,2900,20230531,-43.21,770,20221110,113.90,2900,-43.21,20230531,905,81.99,20230102,2900,-43.21,20230531,770,113.90,20221110,0.12,N,011300,500,336 억,,241156,N,N,3,N,00,N
|
|
20231108,150244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1625,5,2,0.31,1520404909,934433,85.97,1676,1689,1560,2105,1134,1620,1627.09,0.36,0,-52987,1798,1709,1634,1545,1470,1671,1507,337,485,500,1100,1,1,67351047,1094,-31.86,3.55,12,1.39,-51.00,458.00,2900,20230531,-43.97,770,20221110,111.04,2900,-43.97,20230531,905,79.56,20230102,2900,-43.97,20230531,770,111.04,20221110,0.12,N,011300,500,336 억,,241156,N,N,1,N,00,N
|
|
20231108,140242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1605,-15,5,-0.93,1420782328,873007,80.32,1676,1689,1560,2105,1134,1620,1627.46,0.36,0,-37379,1798,1709,1634,1545,1470,1671,1507,337,485,500,1100,1,1,67351047,1081,-31.47,3.50,12,1.30,-51.00,458.00,2900,20230531,-44.66,770,20221110,108.44,2900,-44.66,20230531,905,77.35,20230102,2900,-44.66,20230531,770,108.44,20221110,0.12,N,011300,500,336 억,,241156,N,N,1,N,00,N
|
|
20231108,130243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1580,-40,5,-2.47,1186079155,724471,66.65,1676,1689,1569,2105,1134,1620,1637.17,0.36,0,-52399,1798,1709,1634,1545,1470,1671,1507,337,485,500,1100,1,1,67351047,1064,-30.98,3.45,12,1.08,-51.00,458.00,2900,20230531,-45.52,770,20221110,105.19,2900,-45.52,20230531,905,74.59,20230102,2900,-45.52,20230531,770,105.19,20221110,0.12,N,011300,500,336 억,,241156,N,N,1,N,00,N
|
|
20231108,120244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1603,-17,5,-1.05,963374456,583625,53.70,1676,1689,1600,2105,1134,1620,1650.67,0.36,0,-28073,1798,1709,1634,1545,1470,1671,1507,337,485,500,1100,1,1,67351047,1080,-31.43,3.50,12,0.87,-51.00,458.00,2900,20230531,-44.72,770,20221110,108.18,2900,-44.72,20230531,905,77.13,20230102,2900,-44.72,20230531,770,108.18,20221110,0.12,N,011300,500,336 억,,241156,N,N,1,N,00,N
|
|
20231108,110242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1644,24,2,1.48,755815899,456016,41.95,1676,1689,1633,2105,1134,1620,1657.43,0.36,0,1209,1798,1709,1634,1545,1470,1671,1507,337,485,500,1100,1,1,67351047,1107,-32.24,3.59,12,0.68,-51.00,458.00,2900,20230531,-43.31,770,20221110,113.51,2900,-43.31,20230531,905,81.66,20230102,2900,-43.31,20230531,770,113.51,20221110,0.12,N,011300,500,336 억,,241156,N,N,1,N,00,N
|
|
20231108,100242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1648,28,2,1.73,624634545,376211,34.61,1676,1689,1633,2105,1134,1620,1660.33,0.36,0,-16650,1798,1709,1634,1545,1470,1671,1507,337,485,500,1100,1,1,67351047,1110,-32.31,3.60,12,0.56,-51.00,458.00,2900,20230531,-43.17,770,20221110,114.03,2900,-43.17,20230531,905,82.10,20230102,2900,-43.17,20230531,770,114.03,20221110,0.12,N,011300,500,336 억,,241156,N,N,1,N,00,N
|
|
20231108,090242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1684,64,2,3.95,143976235,85960,7.91,1676,1689,1651,2105,1134,1620,1674.92,0.36,0,7790,1798,1709,1634,1545,1470,1671,1507,337,485,500,1100,1,1,67351047,1134,-33.02,3.68,12,0.13,-51.00,458.00,2900,20230531,-41.93,770,20221110,118.70,2900,-41.93,20230531,905,86.08,20230102,2900,-41.93,20230531,770,118.70,20221110,0.12,N,011300,500,336 억,,241156,N,N,1,N,00,N
|
|
20231107,160242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1620,-90,5,-5.26,1710939863,1058783,82.52,1721,1723,1559,2220,1197,1710,1615.95,0.26,0,43603,1907,1808,1719,1620,1531,1764,1576,337,510,500,1160,1,1,67351047,1091,-31.76,3.54,12,1.57,-51.00,458.00,2900,20230531,-44.14,770,20221110,110.39,2900,-44.14,20230531,905,79.01,20230102,2900,-44.14,20230531,770,110.39,20221110,0.08,N,011300,500,336 억,,175698,N,N,1,N,00,N
|
|
20231107,150242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1615,-95,5,-5.56,1636960411,1012962,78.95,1721,1723,1559,2220,1197,1710,1616.01,0.26,0,47353,1907,1808,1719,1620,1531,1764,1576,337,510,500,1160,1,1,67351047,1088,-31.67,3.53,12,1.50,-51.00,458.00,2900,20230531,-44.31,770,20221110,109.74,2900,-44.31,20230531,905,78.45,20230102,2900,-44.31,20230531,770,109.74,20221110,0.08,N,011300,500,336 억,,175698,N,N,5,N,00,N
|
|
20231107,140244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1622,-88,5,-5.15,1477927342,914117,71.25,1721,1723,1559,2220,1197,1710,1616.78,0.26,0,72418,1907,1808,1719,1620,1531,1764,1576,337,510,500,1160,1,1,67351047,1092,-31.80,3.54,12,1.36,-51.00,458.00,2900,20230531,-44.07,770,20221110,110.65,2900,-44.07,20230531,905,79.23,20230102,2900,-44.07,20230531,770,110.65,20221110,0.08,N,011300,500,336 억,,175698,N,N,5,N,00,N
|
|
20231107,130242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1602,-108,5,-6.32,1395916790,863156,67.28,1721,1723,1559,2220,1197,1710,1617.22,0.26,0,65166,1907,1808,1719,1620,1531,1764,1576,337,510,500,1160,1,1,67351047,1079,-31.41,3.50,12,1.28,-51.00,458.00,2900,20230531,-44.76,770,20221110,108.05,2900,-44.76,20230531,905,77.02,20230102,2900,-44.76,20230531,770,108.05,20221110,0.08,N,011300,500,336 억,,175698,N,N,5,N,00,N
|
|
20231107,120242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1559,-151,5,-8.83,1208800859,744177,58.00,1721,1723,1559,2220,1197,1710,1624.35,0.26,0,20408,1907,1808,1719,1620,1531,1764,1576,337,510,500,1160,1,1,67351047,1050,-30.57,3.40,12,1.10,-51.00,458.00,2900,20230531,-46.24,770,20221110,102.47,2900,-46.24,20230531,905,72.27,20230102,2900,-46.24,20230531,770,102.47,20221110,0.08,N,011300,500,336 억,,175698,N,N,5,N,00,N
|
|
20231107,110242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1609,-101,5,-5.91,745580461,451531,35.19,1721,1723,1609,2220,1197,1710,1651.23,0.26,0,-16216,1907,1808,1719,1620,1531,1764,1576,337,510,500,1160,1,1,67351047,1084,-31.55,3.51,12,0.67,-51.00,458.00,2900,20230531,-44.52,770,20221110,108.96,2900,-44.52,20230531,905,77.79,20230102,2900,-44.52,20230531,770,108.96,20221110,0.08,N,011300,500,336 억,,175698,N,N,5,N,00,N
|
|
20231107,100245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1666,-44,5,-2.57,349179507,208651,16.26,1721,1723,1628,2220,1197,1710,1673.51,0.26,0,-18386,1907,1808,1719,1620,1531,1764,1576,337,510,500,1160,1,1,67351047,1122,-32.67,3.64,12,0.31,-51.00,458.00,2900,20230531,-42.55,770,20221110,116.36,2900,-42.55,20230531,905,84.09,20230102,2900,-42.55,20230531,770,116.36,20221110,0.08,N,011300,500,336 억,,175698,N,N,5,N,00,N
|
|
20231107,090238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1697,-13,5,-0.76,37136351,21793,1.70,1721,1723,1687,2220,1197,1710,1704.05,0.26,0,-8783,1907,1808,1719,1620,1531,1764,1576,337,510,500,1160,1,1,67351047,1143,-33.27,3.71,12,0.03,-51.00,458.00,2900,20230531,-41.48,770,20221110,120.39,2900,-41.48,20230531,905,87.51,20230102,2900,-41.48,20230531,770,120.39,20221110,0.08,N,011300,500,336 억,,175698,N,N,5,N,00,N
|
|
20231106,160237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1710,-20,5,-1.16,2235583353,1275140,17.65,1730,1818,1630,2245,1211,1730,1753.25,0.03,0,162261,2217,1973,1744,1500,1271,1859,1386,337,515,500,1170,1,1,67351047,1152,-33.53,3.73,12,1.89,-51.00,458.00,2900,20230531,-41.03,770,20221110,122.08,2900,-41.03,20230531,905,88.95,20230102,2900,-41.03,20230531,770,122.08,20221110,0.07,N,011300,500,336 억,,17474,N,N,5,N,00,N
|
|
20231106,150239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1713,-17,5,-0.98,2045847142,1163847,16.11,1730,1818,1630,2245,1211,1730,1757.83,0.03,0,163454,2217,1973,1744,1500,1271,1859,1386,337,515,500,1170,1,1,67351047,1154,-33.59,3.74,12,1.73,-51.00,458.00,2900,20230531,-40.93,770,20221110,122.47,2900,-40.93,20230531,905,89.28,20230102,2900,-40.93,20230531,770,122.47,20221110,0.07,N,011300,500,336 억,,17474,N,N,0,N,00,N
|
|
20231106,140237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1748,18,2,1.04,1815033866,1030262,14.26,1730,1818,1630,2245,1211,1730,1761.72,0.03,0,180813,2217,1973,1744,1500,1271,1859,1386,337,515,500,1170,1,1,67351047,1177,-34.27,3.82,12,1.53,-51.00,458.00,2900,20230531,-39.72,770,20221110,127.01,2900,-39.72,20230531,905,93.15,20230102,2900,-39.72,20230531,770,127.01,20221110,0.07,N,011300,500,336 억,,17474,N,N,0,N,00,N
|
|
20231106,130239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1752,22,2,1.27,1676241364,950716,13.16,1730,1818,1630,2245,1211,1730,1763.14,0.03,0,187624,2217,1973,1744,1500,1271,1859,1386,337,515,500,1170,1,1,67351047,1180,-34.35,3.83,12,1.41,-51.00,458.00,2900,20230531,-39.59,770,20221110,127.53,2900,-39.59,20230531,905,93.59,20230102,2900,-39.59,20230531,770,127.53,20221110,0.07,N,011300,500,336 억,,17474,N,N,0,N,00,N
|
|
20231106,120239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1740,10,2,0.58,1520896664,861031,11.92,1730,1818,1630,2245,1211,1730,1766.37,0.03,0,190904,2217,1973,1744,1500,1271,1859,1386,337,515,500,1170,1,1,67351047,1172,-34.12,3.80,12,1.28,-51.00,458.00,2900,20230531,-40.00,770,20221110,125.97,2900,-40.00,20230531,905,92.27,20230102,2900,-40.00,20230531,770,125.97,20221110,0.07,N,011300,500,336 억,,17474,N,N,0,N,00,N
|
|
20231106,110240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1774,44,2,2.54,1313679574,743408,10.29,1730,1818,1630,2245,1211,1730,1767.10,0.03,0,186895,2217,1973,1744,1500,1271,1859,1386,337,515,500,1170,1,1,67351047,1195,-34.78,3.87,12,1.10,-51.00,458.00,2900,20230531,-38.83,770,20221110,130.39,2900,-38.83,20230531,905,96.02,20230102,2900,-38.83,20230531,770,130.39,20221110,0.07,N,011300,500,336 억,,17474,N,N,0,N,00,N
|
|
20231106,100228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1794,64,2,3.70,856550828,488669,6.76,1730,1818,1630,2245,1211,1730,1752.82,0.03,0,119184,2217,1973,1744,1500,1271,1859,1386,337,515,500,1170,1,1,67351047,1208,-35.18,3.92,12,0.73,-51.00,458.00,2900,20230531,-38.14,770,20221110,132.99,2900,-38.14,20230531,905,98.23,20230102,2900,-38.14,20230531,770,132.99,20221110,0.07,N,011300,500,336 억,,17474,N,N,0,N,00,N
|
|
20231106,090239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1642,-88,5,-5.09,75086529,44027,0.61,1730,1762,1630,2245,1211,1730,1705.47,0.03,0,4510,2217,1973,1744,1500,1271,1859,1386,337,515,500,1170,1,1,67351047,1106,-32.20,3.59,12,0.07,-51.00,458.00,2900,20230531,-43.38,770,20221110,113.25,2900,-43.38,20230531,905,81.44,20230102,2900,-43.38,20230531,770,113.25,20221110,0.07,N,011300,500,336 억,,17474,N,N,0,N,00,N
|
|
20231103,160235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1730,-258,5,-12.98,12120848928,7205934,1328.39,1988,1988,1515,2580,1392,1988,1682.03,0.19,0,-96614,2060,2023,1998,1961,1936,2011,1949,337,592,500,1350,1,1,67351047,1165,-33.92,3.78,12,10.70,-51.00,458.00,2900,20230531,-40.34,770,20221110,124.68,2900,-40.34,20230531,905,91.16,20230102,2900,-40.34,20230531,770,124.68,20221110,0.05,N,011300,500,336 억,,129081,N,N,0,N,00,N
|
|
20231103,150236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1750,-238,5,-11.97,11830066393,7038345,1297.49,1988,1988,1515,2580,1392,1988,1680.80,0.19,0,-73242,2060,2023,1998,1961,1936,2011,1949,337,592,500,1350,1,1,67351047,1179,-34.31,3.82,12,10.45,-51.00,458.00,2900,20230531,-39.66,770,20221110,127.27,2900,-39.66,20230531,905,93.37,20230102,2900,-39.66,20230531,770,127.27,20221110,0.05,N,011300,500,336 억,,129081,N,N,0,N,00,N
|
|
20231103,140237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1780,-208,5,-10.46,10328583776,6194509,1141.94,1988,1988,1515,2580,1392,1988,1667.38,0.19,0,-84372,2060,2023,1998,1961,1936,2011,1949,337,592,500,1350,1,1,67351047,1199,-34.90,3.89,12,9.20,-51.00,458.00,2900,20230531,-38.62,770,20221110,131.17,2900,-38.62,20230531,905,96.69,20230102,2900,-38.62,20230531,770,131.17,20221110,0.05,N,011300,500,336 억,,129081,N,N,0,N,00,N
|
|
20231103,130235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1626,-362,5,-18.21,8766972015,5281326,973.59,1988,1988,1515,2580,1392,1988,1659.99,0.19,0,-63093,2060,2023,1998,1961,1936,2011,1949,337,592,500,1350,1,1,67351047,1095,-31.88,3.55,12,7.84,-51.00,458.00,2900,20230531,-43.93,770,20221110,111.17,2900,-43.93,20230531,905,79.67,20230102,2900,-43.93,20230531,770,111.17,20221110,0.05,N,011300,500,336 억,,129081,N,N,0,N,00,N
|
|
20231103,120235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1586,-402,5,-20.22,7955861394,4774071,880.08,1988,1988,1515,2580,1392,1988,1666.47,0.19,0,-26240,2060,2023,1998,1961,1936,2011,1949,337,592,500,1350,1,1,67351047,1068,-31.10,3.46,12,7.09,-51.00,458.00,2900,20230531,-45.31,770,20221110,105.97,2900,-45.31,20230531,905,75.25,20230102,2900,-45.31,20230531,770,105.97,20221110,0.05,N,011300,500,336 억,,129081,N,N,0,N,00,N
|
|
20231103,110237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1643,-345,5,-17.35,6403996066,3804384,701.32,1988,1988,1515,2580,1392,1988,1683.32,0.19,0,171688,2060,2023,1998,1961,1936,2011,1949,337,592,500,1350,1,1,67351047,1107,-32.22,3.59,12,5.65,-51.00,458.00,2900,20230531,-43.34,770,20221110,113.38,2900,-43.34,20230531,905,81.55,20230102,2900,-43.34,20230531,770,113.38,20221110,0.05,N,011300,500,336 억,,129081,N,N,0,N,00,N
|
|
20231103,100234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1609,-379,5,-19.06,3584774231,2082425,383.89,1988,1988,1520,2580,1392,1988,1721.44,0.19,0,165711,2060,2023,1998,1961,1936,2011,1949,337,592,500,1350,1,1,67351047,1084,-31.55,3.51,12,3.09,-51.00,458.00,2900,20230531,-44.52,770,20221110,108.96,2900,-44.52,20230531,905,77.79,20230102,2900,-44.52,20230531,770,108.96,20221110,0.05,N,011300,500,336 억,,129081,N,N,0,N,00,N
|
|
20231103,090235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1986,-2,5,-0.10,12505863,6303,1.16,1988,1988,1970,2580,1392,1988,1984.11,0.19,0,-2894,2060,2023,1998,1961,1936,2011,1949,337,592,500,1350,1,1,67351047,1338,-38.94,4.34,12,0.01,-51.00,458.00,2900,20230531,-31.52,770,20221110,157.92,2900,-31.52,20230531,905,119.45,20230102,2900,-31.52,20230531,770,157.92,20221110,0.05,N,011300,500,336 억,,129081,N,N,0,N,00,N
|
|
20231102,160234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1988,0,3,0.00,1077722155,542352,222.04,2035,2035,1973,2580,1392,1988,1987.12,0.21,0,6573,2089,2038,1994,1943,1899,2016,1921,337,592,500,1350,1,1,67351047,1339,-38.98,4.34,12,0.81,-51.00,458.00,2900,20230531,-31.45,770,20221110,158.18,2900,-31.45,20230531,905,119.67,20230102,2900,-31.45,20230531,770,158.18,20221110,0.03,N,011300,500,336 억,,139761,N,N,0,N,00,N
|
|
20231102,150237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1990,2,2,0.10,1023009885,514810,210.77,2035,2035,1973,2580,1392,1988,1987.16,0.21,0,7473,2089,2038,1994,1943,1899,2016,1921,337,592,500,1350,1,1,67351047,1340,-39.02,4.34,12,0.76,-51.00,458.00,2900,20230531,-31.38,770,20221110,158.44,2900,-31.38,20230531,905,119.89,20230102,2900,-31.38,20230531,770,158.44,20221110,0.03,N,011300,500,336 억,,139761,N,N,0,N,00,N
|
|
20231102,140234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2005,17,2,0.86,875895594,440857,180.49,2035,2035,1973,2580,1392,1988,1986.80,0.21,0,23268,2089,2038,1994,1943,1899,2016,1921,337,592,500,1350,5,1,67351047,1350,-39.31,4.38,12,0.65,-51.00,458.00,2900,20230531,-30.86,770,20221110,160.39,2900,-30.86,20230531,905,121.55,20230102,2900,-30.86,20230531,770,160.39,20221110,0.03,N,011300,500,336 억,,139761,N,N,0,N,00,N
|
|
20231102,130235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1988,0,3,0.00,746849595,376222,154.03,2035,2035,1973,2580,1392,1988,1985.13,0.21,0,-4119,2089,2038,1994,1943,1899,2016,1921,337,592,500,1350,1,1,67351047,1339,-38.98,4.34,12,0.56,-51.00,458.00,2900,20230531,-31.45,770,20221110,158.18,2900,-31.45,20230531,905,119.67,20230102,2900,-31.45,20230531,770,158.18,20221110,0.03,N,011300,500,336 억,,139761,N,N,0,N,00,N
|
|
20231102,120233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1980,-8,5,-0.40,665289065,335154,137.21,2035,2035,1973,2580,1392,1988,1985.02,0.21,0,-3006,2089,2038,1994,1943,1899,2016,1921,337,592,500,1350,1,1,67351047,1334,-38.82,4.32,12,0.50,-51.00,458.00,2900,20230531,-31.72,770,20221110,157.14,2900,-31.72,20230531,905,118.78,20230102,2900,-31.72,20230531,770,157.14,20221110,0.03,N,011300,500,336 억,,139761,N,N,0,N,00,N
|
|
20231102,110232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1984,-4,5,-0.20,594539994,299426,122.59,2035,2035,1973,2580,1392,1988,1985.60,0.21,0,2208,2089,2038,1994,1943,1899,2016,1921,337,592,500,1350,1,1,67351047,1336,-38.90,4.33,12,0.44,-51.00,458.00,2900,20230531,-31.59,770,20221110,157.66,2900,-31.59,20230531,905,119.23,20230102,2900,-31.59,20230531,770,157.66,20221110,0.03,N,011300,500,336 억,,139761,N,N,0,N,00,N
|
|
20231102,100233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1985,-3,5,-0.15,431311929,216872,88.79,2035,2035,1976,2580,1392,1988,1988.79,0.21,0,-5919,2089,2038,1994,1943,1899,2016,1921,337,592,500,1350,1,1,67351047,1337,-38.92,4.33,12,0.32,-51.00,458.00,2900,20230531,-31.55,770,20221110,157.79,2900,-31.55,20230531,905,119.34,20230102,2900,-31.55,20230531,770,157.79,20221110,0.03,N,011300,500,336 억,,139761,N,N,0,N,00,N
|
|
20231102,090235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2025,37,2,1.86,8074850,3982,1.63,2035,2035,2005,2580,1392,1988,2027.84,0.21,0,-717,2089,2038,1994,1943,1899,2016,1921,337,592,500,1350,5,1,67351047,1364,-39.71,4.42,12,0.01,-51.00,458.00,2900,20230531,-30.17,770,20221110,162.99,2900,-30.17,20230531,905,123.76,20230102,2900,-30.17,20230531,770,162.99,20221110,0.03,N,011300,500,336 억,,139761,N,N,0,N,00,N
|
|
20231101,160233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1988,13,2,0.66,487737840,243715,24.15,2010,2045,1950,2565,1383,1975,2001.56,0.20,0,-625,2241,2107,2036,1902,1831,2072,1867,337,590,500,1340,1,1,67351047,1339,-38.98,4.34,12,0.36,-51.00,458.00,2900,20230531,-31.45,770,20221110,158.18,2900,-31.45,20230531,905,119.67,20230102,2900,-31.45,20230531,770,158.18,20221110,0.03,N,011300,500,336 억,,133659,N,N,0,N,00,N
|
|
20231101,150233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2000,25,2,1.27,400725730,200069,19.83,2010,2045,1950,2565,1383,1975,2002.94,0.20,0,-1714,2241,2107,2036,1902,1831,2072,1867,337,590,500,1340,5,1,67351047,1347,-39.22,4.37,12,0.30,-51.00,458.00,2900,20230531,-31.03,770,20221110,159.74,2900,-31.03,20230531,905,120.99,20230102,2900,-31.03,20230531,770,159.74,20221110,0.03,N,011300,500,336 억,,133659,N,N,0,N,00,N
|
|
20231101,140231,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2010,35,2,1.77,361709145,180586,17.90,2010,2045,1950,2565,1383,1975,2002.97,0.20,0,-1923,2241,2107,2036,1902,1831,2072,1867,337,590,500,1340,5,1,67351047,1354,-39.41,4.39,12,0.27,-51.00,458.00,2900,20230531,-30.69,770,20221110,161.04,2900,-30.69,20230531,905,122.10,20230102,2900,-30.69,20230531,770,161.04,20221110,0.03,N,011300,500,336 억,,133659,N,N,0,N,00,N
|
|
20231101,130234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2015,40,2,2.03,329934850,164780,16.33,2010,2045,1950,2565,1383,1975,2002.27,0.20,0,-368,2241,2107,2036,1902,1831,2072,1867,337,590,500,1340,5,1,67351047,1357,-39.51,4.40,12,0.24,-51.00,458.00,2900,20230531,-30.52,770,20221110,161.69,2900,-30.52,20230531,905,122.65,20230102,2900,-30.52,20230531,770,161.69,20221110,0.03,N,011300,500,336 억,,133659,N,N,0,N,00,N
|
|
20231101,120237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2010,35,2,1.77,287478230,143759,14.25,2010,2045,1950,2565,1383,1975,1999.72,0.20,0,-1564,2241,2107,2036,1902,1831,2072,1867,337,590,500,1340,5,1,67351047,1354,-39.41,4.39,12,0.21,-51.00,458.00,2900,20230531,-30.69,770,20221110,161.04,2900,-30.69,20230531,905,122.10,20230102,2900,-30.69,20230531,770,161.04,20221110,0.03,N,011300,500,336 억,,133659,N,N,0,N,00,N
|
|
20231101,110237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2015,40,2,2.03,260902940,130562,12.94,2010,2045,1950,2565,1383,1975,1998.31,0.20,0,-1729,2241,2107,2036,1902,1831,2072,1867,337,590,500,1340,5,1,67351047,1357,-39.51,4.40,12,0.19,-51.00,458.00,2900,20230531,-30.52,770,20221110,161.69,2900,-30.52,20230531,905,122.65,20230102,2900,-30.52,20230531,770,161.69,20221110,0.03,N,011300,500,336 억,,133659,N,N,0,N,00,N
|
|
20231101,100235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1995,20,2,1.01,165910137,83183,8.24,2010,2045,1950,2565,1383,1975,1994.52,0.20,0,-2175,2241,2107,2036,1902,1831,2072,1867,337,590,500,1340,1,1,67351047,1344,-39.12,4.36,12,0.12,-51.00,458.00,2900,20230531,-31.21,770,20221110,159.09,2900,-31.21,20230531,905,120.44,20230102,2900,-31.21,20230531,770,159.09,20221110,0.03,N,011300,500,336 억,,133659,N,N,0,N,00,N
|
|
20231101,090236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2000,25,2,1.27,31911640,15825,1.57,2010,2045,2000,2565,1383,1975,2016.53,0.20,0,-3091,2241,2107,2036,1902,1831,2072,1867,337,590,500,1340,5,1,67351047,1347,-39.22,4.37,12,0.02,-51.00,458.00,2900,20230531,-31.03,770,20221110,159.74,2900,-31.03,20230531,905,120.99,20230102,2900,-31.03,20230531,770,159.74,20221110,0.03,N,011300,500,336 억,,133659,N,N,0,N,00,N
|