162 lines
67 KiB
CSV
162 lines
67 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
|
|
20231229,160308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1631,52,2,3.29,1880509803,1165458,140.38,1577,1650,1560,2050,1106,1579,1613.32,0.41,-56364,-40319,1660,1619,1557,1516,1454,1640,1537,337,471,500,1070,1,1,67351047,1098,-31.98,3.56,12,1.73,-51.00,458.00,2900,20230531,-43.76,820,20221223,98.90,2900,-43.76,20230531,905,80.22,20230102,2900,-43.76,20230531,828,96.98,20221228,0.05,N,011300,500,336 억,,275451,N,N,15,N,00,N
|
|
20231229,150306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1631,52,2,3.29,1880509803,1165458,140.38,1577,1650,1560,2050,1106,1579,1613.32,0.41,-56364,-40319,1660,1619,1557,1516,1454,1640,1537,337,471,500,1070,1,1,67351047,1098,-31.98,3.56,12,1.73,-51.00,458.00,2900,20230531,-43.76,820,20221223,98.90,2900,-43.76,20230531,905,80.22,20230102,2900,-43.76,20230531,828,96.98,20221228,0.05,N,011300,500,336 억,,275451,N,N,15,N,00,N
|
|
20231229,140305,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1631,52,2,3.29,1880509803,1165458,140.38,1577,1650,1560,2050,1106,1579,1613.32,0.41,-56364,-40319,1660,1619,1557,1516,1454,1640,1537,337,471,500,1070,1,1,67351047,1098,-31.98,3.56,12,1.73,-51.00,458.00,2900,20230531,-43.76,820,20221223,98.90,2900,-43.76,20230531,905,80.22,20230102,2900,-43.76,20230531,828,96.98,20221228,0.05,N,011300,500,336 억,,275451,N,N,15,N,00,N
|
|
20231229,130305,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1631,52,2,3.29,1880509803,1165458,140.38,1577,1650,1560,2050,1106,1579,1613.32,0.41,-56364,-40319,1660,1619,1557,1516,1454,1640,1537,337,471,500,1070,1,1,67351047,1098,-31.98,3.56,12,1.73,-51.00,458.00,2900,20230531,-43.76,820,20221223,98.90,2900,-43.76,20230531,905,80.22,20230102,2900,-43.76,20230531,828,96.98,20221228,0.05,N,011300,500,336 억,,275451,N,N,15,N,00,N
|
|
20231229,120305,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1631,52,2,3.29,1880509803,1165458,140.38,1577,1650,1560,2050,1106,1579,1613.32,0.41,-56364,-40319,1660,1619,1557,1516,1454,1640,1537,337,471,500,1070,1,1,67351047,1098,-31.98,3.56,12,1.73,-51.00,458.00,2900,20230531,-43.76,820,20221223,98.90,2900,-43.76,20230531,905,80.22,20230102,2900,-43.76,20230531,828,96.98,20221228,0.05,N,011300,500,336 억,,275451,N,N,15,N,00,N
|
|
20231229,110256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1631,52,2,3.29,1880509803,1165458,140.38,1577,1650,1560,2050,1106,1579,1613.32,0.41,-56364,-40319,1660,1619,1557,1516,1454,1640,1537,337,471,500,1070,1,1,67351047,1098,-31.98,3.56,12,1.73,-51.00,458.00,2900,20230531,-43.76,820,20221223,98.90,2900,-43.76,20230531,905,80.22,20230102,2900,-43.76,20230531,828,96.98,20221228,0.05,N,011300,500,336 억,,275451,N,N,15,N,00,N
|
|
20231229,100258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1631,52,2,3.29,1880509803,1165458,140.38,1577,1650,1560,2050,1106,1579,1613.32,0.41,-56364,-40319,1660,1619,1557,1516,1454,1640,1537,337,471,500,1070,1,1,67351047,1098,-31.98,3.56,12,1.73,-51.00,458.00,2900,20230531,-43.76,820,20221223,98.90,2900,-43.76,20230531,905,80.22,20230102,2900,-43.76,20230531,828,96.98,20221228,0.05,N,011300,500,336 억,,275451,N,N,15,N,00,N
|
|
20231229,090258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1631,52,2,3.29,1880509803,1165458,140.38,1577,1650,1560,2050,1106,1579,1613.32,0.41,-56364,-40319,1660,1619,1557,1516,1454,1640,1537,337,471,500,1070,1,1,67351047,1098,-31.98,3.56,12,1.73,-51.00,458.00,2900,20230531,-43.76,820,20221223,98.90,2900,-43.76,20230531,905,80.22,20230102,2900,-43.76,20230531,828,96.98,20221228,0.05,N,011300,500,336 억,,275451,N,N,15,N,00,N
|
|
20231228,160256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1631,52,2,3.29,1867939027,1157733,139.45,1577,1650,1560,2050,1106,1579,1613.32,0.49,0,-40319,1660,1619,1557,1516,1454,1640,1537,337,471,500,1070,1,1,67351047,1098,-31.98,3.56,12,1.72,-51.00,458.00,2900,20230531,-43.76,820,20221223,98.90,2900,-43.76,20230531,905,80.22,20230102,2900,-43.76,20230531,828,96.98,20221228,0.05,N,011300,500,336 억,,331815,N,N,15,N,00,N
|
|
20231228,150259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1622,43,2,2.72,1738816869,1078526,129.91,1577,1650,1560,2050,1106,1579,1612.22,0.49,0,-50973,1660,1619,1557,1516,1454,1640,1537,337,471,500,1070,1,1,67351047,1092,-31.80,3.54,12,1.60,-51.00,458.00,2900,20230531,-44.07,820,20221223,97.80,2900,-44.07,20230531,905,79.23,20230102,2900,-44.07,20230531,828,95.89,20221228,0.05,N,011300,500,336 억,,331815,N,N,0,N,00,N
|
|
20231228,140257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1620,41,2,2.60,1557949528,966828,116.46,1577,1650,1560,2050,1106,1579,1611.40,0.49,0,-39226,1660,1619,1557,1516,1454,1640,1537,337,471,500,1070,1,1,67351047,1091,-31.76,3.54,12,1.44,-51.00,458.00,2900,20230531,-44.14,820,20221223,97.56,2900,-44.14,20230531,905,79.01,20230102,2900,-44.14,20230531,828,95.65,20221228,0.05,N,011300,500,336 억,,331815,N,N,0,N,00,N
|
|
20231228,130256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1616,37,2,2.34,1493473409,927080,111.67,1577,1650,1560,2050,1106,1579,1610.94,0.49,0,-29572,1660,1619,1557,1516,1454,1640,1537,337,471,500,1070,1,1,67351047,1088,-31.69,3.53,12,1.38,-51.00,458.00,2900,20230531,-44.28,820,20221223,97.07,2900,-44.28,20230531,905,78.56,20230102,2900,-44.28,20230531,828,95.17,20221228,0.05,N,011300,500,336 억,,331815,N,N,0,N,00,N
|
|
20231228,120256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1618,39,2,2.47,1401217495,870153,104.81,1577,1650,1560,2050,1106,1579,1610.31,0.49,0,-28231,1660,1619,1557,1516,1454,1640,1537,337,471,500,1070,1,1,67351047,1090,-31.73,3.53,12,1.29,-51.00,458.00,2900,20230531,-44.21,820,20221223,97.32,2900,-44.21,20230531,905,78.78,20230102,2900,-44.21,20230531,828,95.41,20221228,0.05,N,011300,500,336 억,,331815,N,N,0,N,00,N
|
|
20231228,110256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1624,45,2,2.85,1270350052,789642,95.11,1577,1650,1560,2050,1106,1579,1608.77,0.49,0,-12566,1660,1619,1557,1516,1454,1640,1537,337,471,500,1070,1,1,67351047,1094,-31.84,3.55,12,1.17,-51.00,458.00,2900,20230531,-44.00,820,20221223,98.05,2900,-44.00,20230531,905,79.45,20230102,2900,-44.00,20230531,828,96.14,20221228,0.05,N,011300,500,336 억,,331815,N,N,0,N,00,N
|
|
20231228,100255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1597,18,2,1.14,487884694,308271,37.13,1577,1604,1560,2050,1106,1579,1582.65,0.49,0,10821,1660,1619,1557,1516,1454,1640,1537,337,471,500,1070,1,1,67351047,1076,-31.31,3.49,12,0.46,-51.00,458.00,2900,20230531,-44.93,820,20221223,94.76,2900,-44.93,20230531,905,76.46,20230102,2900,-44.93,20230531,828,92.87,20221228,0.05,N,011300,500,336 억,,331815,N,N,0,N,00,N
|
|
20231228,090255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1590,11,2,0.70,63161877,40170,4.84,1577,1590,1560,2050,1106,1579,1572.36,0.49,0,1318,1660,1619,1557,1516,1454,1640,1537,337,471,500,1070,1,1,67351047,1071,-31.18,3.47,12,0.06,-51.00,458.00,2900,20230531,-45.17,820,20221223,93.90,2900,-45.17,20230531,905,75.69,20230102,2900,-45.17,20230531,828,92.03,20221228,0.05,N,011300,500,336 억,,331815,N,N,0,N,00,N
|
|
20231227,160256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1579,75,2,4.99,1279127183,826079,126.57,1500,1598,1495,1955,1053,1504,1548.36,0.33,0,101133,1566,1534,1488,1456,1410,1551,1473,337,451,500,1020,1,1,67351047,1063,-30.96,3.45,12,1.23,-51.00,458.00,2900,20230531,-45.55,820,20221223,92.56,2900,-45.55,20230531,905,74.48,20230102,2900,-45.55,20230531,828,90.70,20221228,0.06,N,011300,500,336 억,,220546,N,N,0,N,00,N
|
|
20231227,150257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1582,78,2,5.19,1206201920,779859,119.49,1500,1598,1495,1955,1053,1504,1546.69,0.33,0,99394,1566,1534,1488,1456,1410,1551,1473,337,451,500,1020,1,1,67351047,1065,-31.02,3.45,12,1.16,-51.00,458.00,2900,20230531,-45.45,820,20221223,92.93,2900,-45.45,20230531,905,74.81,20230102,2900,-45.45,20230531,828,91.06,20221228,0.06,N,011300,500,336 억,,220546,N,N,0,N,00,N
|
|
20231227,140256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1557,53,2,3.52,955209232,619361,94.90,1500,1598,1495,1955,1053,1504,1542.25,0.33,0,77538,1566,1534,1488,1456,1410,1551,1473,337,451,500,1020,1,1,67351047,1049,-30.53,3.40,12,0.92,-51.00,458.00,2900,20230531,-46.31,820,20221223,89.88,2900,-46.31,20230531,905,72.04,20230102,2900,-46.31,20230531,828,88.04,20221228,0.06,N,011300,500,336 억,,220546,N,N,0,N,00,N
|
|
20231227,130255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1566,62,2,4.12,837659983,544460,83.42,1500,1598,1495,1955,1053,1504,1538.52,0.33,0,95813,1566,1534,1488,1456,1410,1551,1473,337,451,500,1020,1,1,67351047,1055,-30.71,3.42,12,0.81,-51.00,458.00,2900,20230531,-46.00,820,20221223,90.98,2900,-46.00,20230531,905,73.04,20230102,2900,-46.00,20230531,828,89.13,20221228,0.06,N,011300,500,336 억,,220546,N,N,0,N,00,N
|
|
20231227,120254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1555,51,2,3.39,594824013,390215,59.79,1500,1560,1495,1955,1053,1504,1524.35,0.33,0,81953,1566,1534,1488,1456,1410,1551,1473,337,451,500,1020,1,1,67351047,1047,-30.49,3.40,12,0.58,-51.00,458.00,2900,20230531,-46.38,820,20221223,89.63,2900,-46.38,20230531,905,71.82,20230102,2900,-46.38,20230531,828,87.80,20221228,0.06,N,011300,500,336 억,,220546,N,N,0,N,00,N
|
|
20231227,110256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1520,16,2,1.06,402550125,264976,40.60,1500,1539,1495,1955,1053,1504,1519.19,0.33,0,16707,1566,1534,1488,1456,1410,1551,1473,337,451,500,1020,1,1,67351047,1024,-29.80,3.32,12,0.39,-51.00,458.00,2900,20230531,-47.59,820,20221223,85.37,2900,-47.59,20230531,905,67.96,20230102,2900,-47.59,20230531,828,83.57,20221228,0.06,N,011300,500,336 억,,220546,N,N,0,N,00,N
|
|
20231227,100256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1513,9,2,0.60,246394114,162039,24.83,1500,1539,1495,1955,1053,1504,1520.59,0.33,0,-1420,1566,1534,1488,1456,1410,1551,1473,337,451,500,1020,1,1,67351047,1019,-29.67,3.30,12,0.24,-51.00,458.00,2900,20230531,-47.83,820,20221223,84.51,2900,-47.83,20230531,905,67.18,20230102,2900,-47.83,20230531,828,82.73,20221228,0.06,N,011300,500,336 억,,220546,N,N,0,N,00,N
|
|
20231227,090256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1505,1,2,0.07,21412761,14274,2.19,1500,1505,1495,1955,1053,1504,1500.12,0.33,0,6326,1566,1534,1488,1456,1410,1551,1473,337,451,500,1020,1,1,67351047,1014,-29.51,3.29,12,0.02,-51.00,458.00,2900,20230531,-48.10,820,20221223,83.54,2900,-48.10,20230531,905,66.30,20230102,2900,-48.10,20230531,828,81.76,20221228,0.06,N,011300,500,336 억,,220546,N,N,0,N,00,N
|
|
20231226,160256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1504,23,2,1.55,960089520,646472,22.88,1460,1520,1442,1925,1037,1481,1484.97,0.28,0,22499,1606,1543,1486,1423,1366,1575,1455,337,444,500,1000,1,1,67351047,1013,-29.49,3.28,12,0.96,-51.00,458.00,2900,20230531,-48.14,820,20221223,83.41,2900,-48.14,20230531,905,66.19,20230102,2900,-48.14,20230531,828,81.64,20221228,0.06,N,011300,500,336 억,,190290,N,N,1,N,00,N
|
|
20231226,150255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1516,35,2,2.36,881956340,594665,21.04,1460,1520,1442,1925,1037,1481,1483.11,0.28,0,22790,1606,1543,1486,1423,1366,1575,1455,337,444,500,1000,1,1,67351047,1021,-29.73,3.31,12,0.88,-51.00,458.00,2900,20230531,-47.72,820,20221223,84.88,2900,-47.72,20230531,905,67.51,20230102,2900,-47.72,20230531,828,83.09,20221228,0.06,N,011300,500,336 억,,190290,N,N,1,N,00,N
|
|
20231226,140256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1495,14,2,0.95,707032631,478478,16.93,1460,1508,1442,1925,1037,1481,1477.67,0.28,0,-25018,1606,1543,1486,1423,1366,1575,1455,337,444,500,1000,1,1,67351047,1007,-29.31,3.26,12,0.71,-51.00,458.00,2900,20230531,-48.45,820,20221223,82.32,2900,-48.45,20230531,905,65.19,20230102,2900,-48.45,20230531,828,80.56,20221228,0.06,N,011300,500,336 억,,190290,N,N,1,N,00,N
|
|
20231226,130256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1499,18,2,1.22,655838175,444200,15.72,1460,1508,1442,1925,1037,1481,1476.45,0.28,0,-23978,1606,1543,1486,1423,1366,1575,1455,337,444,500,1000,1,1,67351047,1010,-29.39,3.27,12,0.66,-51.00,458.00,2900,20230531,-48.31,820,20221223,82.80,2900,-48.31,20230531,905,65.64,20230102,2900,-48.31,20230531,828,81.04,20221228,0.06,N,011300,500,336 억,,190290,N,N,1,N,00,N
|
|
20231226,120256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1489,8,2,0.54,505591930,343651,12.16,1460,1508,1442,1925,1037,1481,1471.24,0.28,0,1340,1606,1543,1486,1423,1366,1575,1455,337,444,500,1000,1,1,67351047,1003,-29.20,3.25,12,0.51,-51.00,458.00,2900,20230531,-48.66,820,20221223,81.59,2900,-48.66,20230531,905,64.53,20230102,2900,-48.66,20230531,828,79.83,20221228,0.06,N,011300,500,336 억,,190290,N,N,1,N,00,N
|
|
20231226,110258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1474,-7,5,-0.47,386226099,263694,9.33,1460,1488,1442,1925,1037,1481,1464.68,0.28,0,-1212,1606,1543,1486,1423,1366,1575,1455,337,444,500,1000,1,1,67351047,993,-28.90,3.22,12,0.39,-51.00,458.00,2900,20230531,-49.17,820,20221223,79.76,2900,-49.17,20230531,905,62.87,20230102,2900,-49.17,20230531,828,78.02,20221228,0.06,N,011300,500,336 억,,190290,N,N,1,N,00,N
|
|
20231226,100256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1475,-6,5,-0.41,343617879,234743,8.31,1460,1488,1442,1925,1037,1481,1463.80,0.28,0,-1631,1606,1543,1486,1423,1366,1575,1455,337,444,500,1000,1,1,67351047,993,-28.92,3.22,12,0.35,-51.00,458.00,2900,20230531,-49.14,820,20221223,79.88,2900,-49.14,20230531,905,62.98,20230102,2900,-49.14,20230531,828,78.14,20221228,0.06,N,011300,500,336 억,,190290,N,N,1,N,00,N
|
|
20231226,090256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1467,-14,5,-0.95,45020421,30776,1.09,1460,1473,1459,1925,1037,1481,1462.84,0.28,0,6100,1606,1543,1486,1423,1366,1575,1455,337,444,500,1000,1,1,67351047,988,-28.76,3.20,12,0.05,-51.00,458.00,2900,20230531,-49.41,820,20221223,78.90,2900,-49.41,20230531,905,62.10,20230102,2900,-49.41,20230531,828,77.17,20221228,0.06,N,011300,500,336 억,,190290,N,N,1,N,00,N
|
|
20231222,160253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1481,106,2,7.71,4194675634,2811194,407.59,1430,1549,1429,1787,963,1375,1492.14,0.14,0,108607,1411,1392,1368,1349,1325,1381,1338,337,412,500,930,1,1,67351047,997,-29.04,3.23,12,4.17,-51.00,458.00,2900,20230531,-48.93,820,20221223,80.61,2900,-48.93,20230531,905,63.65,20230102,2900,-48.93,20230531,820,80.61,20221223,0.06,N,011300,500,336 억,,91095,N,N,1,N,00,N
|
|
20231222,150253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1470,95,2,6.91,4062102888,2721473,394.58,1430,1549,1429,1787,963,1375,1492.61,0.14,0,92280,1411,1392,1368,1349,1325,1381,1338,337,412,500,930,1,1,67351047,990,-28.82,3.21,12,4.04,-51.00,458.00,2900,20230531,-49.31,820,20221223,79.27,2900,-49.31,20230531,905,62.43,20230102,2900,-49.31,20230531,820,79.27,20221223,0.06,N,011300,500,336 억,,91095,N,N,0,N,00,N
|
|
20231222,140252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1470,95,2,6.91,3940646943,2638846,382.60,1430,1549,1429,1787,963,1375,1493.32,0.14,0,93495,1411,1392,1368,1349,1325,1381,1338,337,412,500,930,1,1,67351047,990,-28.82,3.21,12,3.92,-51.00,458.00,2900,20230531,-49.31,820,20221223,79.27,2900,-49.31,20230531,905,62.43,20230102,2900,-49.31,20230531,820,79.27,20221223,0.06,N,011300,500,336 억,,91095,N,N,0,N,00,N
|
|
20231222,130250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1489,114,2,8.29,3770616412,2524127,365.97,1430,1549,1429,1787,963,1375,1493.83,0.14,0,108946,1411,1392,1368,1349,1325,1381,1338,337,412,500,930,1,1,67351047,1003,-29.20,3.25,12,3.75,-51.00,458.00,2900,20230531,-48.66,820,20221223,81.59,2900,-48.66,20230531,905,64.53,20230102,2900,-48.66,20230531,820,81.59,20221223,0.06,N,011300,500,336 억,,91095,N,N,0,N,00,N
|
|
20231222,120251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1500,125,2,9.09,3596360686,2407265,349.02,1430,1549,1429,1787,963,1375,1493.96,0.14,0,101590,1411,1392,1368,1349,1325,1381,1338,337,412,500,930,1,1,67351047,1010,-29.41,3.28,12,3.57,-51.00,458.00,2900,20230531,-48.28,820,20221223,82.93,2900,-48.28,20230531,905,65.75,20230102,2900,-48.28,20230531,820,82.93,20221223,0.06,N,011300,500,336 억,,91095,N,N,0,N,00,N
|
|
20231222,110252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1491,116,2,8.44,3330652835,2227872,323.01,1430,1549,1429,1787,963,1375,1494.99,0.14,0,153746,1411,1392,1368,1349,1325,1381,1338,337,412,500,930,1,1,67351047,1004,-29.24,3.26,12,3.31,-51.00,458.00,2900,20230531,-48.59,820,20221223,81.83,2900,-48.59,20230531,905,64.75,20230102,2900,-48.59,20230531,820,81.83,20221223,0.06,N,011300,500,336 억,,91095,N,N,0,N,00,N
|
|
20231222,100251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1493,118,2,8.58,2443908385,1640205,237.81,1430,1549,1429,1787,963,1375,1490.00,0.14,0,25205,1411,1392,1368,1349,1325,1381,1338,337,412,500,930,1,1,67351047,1006,-29.27,3.26,12,2.44,-51.00,458.00,2900,20230531,-48.52,820,20221223,82.07,2900,-48.52,20230531,905,64.97,20230102,2900,-48.52,20230531,820,82.07,20221223,0.06,N,011300,500,336 억,,91095,N,N,0,N,00,N
|
|
20231222,090251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1451,76,2,5.53,242059317,166371,24.12,1430,1500,1429,1787,963,1375,1454.94,0.14,0,-20683,1411,1392,1368,1349,1325,1381,1338,337,412,500,930,1,1,67351047,977,-28.45,3.17,12,0.25,-51.00,458.00,2900,20230531,-49.97,820,20221223,76.95,2900,-49.97,20230531,905,60.33,20230102,2900,-49.97,20230531,820,76.95,20221223,0.06,N,011300,500,336 억,,91095,N,N,0,N,00,N
|
|
20231221,160251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1375,-12,5,-0.87,937644650,687746,222.57,1387,1387,1344,1803,971,1387,1363.33,0.20,0,-36940,1413,1400,1385,1372,1357,1406,1378,337,416,500,940,1,1,67351047,926,-26.96,3.00,12,1.02,-51.00,458.00,2900,20230531,-52.59,820,20221223,67.68,2900,-52.59,20230531,905,51.93,20230102,2900,-52.59,20230531,820,67.68,20221223,0.06,N,011300,500,336 억,,133553,N,N,0,N,00,N
|
|
20231221,150252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1360,-27,5,-1.95,868436366,637346,206.26,1387,1387,1344,1803,971,1387,1362.58,0.20,0,-32049,1413,1400,1385,1372,1357,1406,1378,337,416,500,940,1,1,67351047,916,-26.67,2.97,12,0.95,-51.00,458.00,2900,20230531,-53.10,820,20221223,65.85,2900,-53.10,20230531,905,50.28,20230102,2900,-53.10,20230531,820,65.85,20221223,0.06,N,011300,500,336 억,,133553,N,N,0,N,00,N
|
|
20231221,140249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1350,-37,5,-2.67,742216906,544503,176.21,1387,1387,1344,1803,971,1387,1363.11,0.20,0,-22973,1413,1400,1385,1372,1357,1406,1378,337,416,500,940,1,1,67351047,909,-26.47,2.95,12,0.81,-51.00,458.00,2900,20230531,-53.45,820,20221223,64.63,2900,-53.45,20230531,905,49.17,20230102,2900,-53.45,20230531,820,64.63,20221223,0.06,N,011300,500,336 억,,133553,N,N,0,N,00,N
|
|
20231221,130251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1363,-24,5,-1.73,556395374,407138,131.76,1387,1387,1353,1803,971,1387,1366.60,0.20,0,-20323,1413,1400,1385,1372,1357,1406,1378,337,416,500,940,1,1,67351047,918,-26.73,2.98,12,0.60,-51.00,458.00,2900,20230531,-53.00,820,20221223,66.22,2900,-53.00,20230531,905,50.61,20230102,2900,-53.00,20230531,820,66.22,20221223,0.06,N,011300,500,336 억,,133553,N,N,0,N,00,N
|
|
20231221,120251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1360,-27,5,-1.95,455397816,332739,107.68,1387,1387,1360,1803,971,1387,1368.63,0.20,0,-13304,1413,1400,1385,1372,1357,1406,1378,337,416,500,940,1,1,67351047,916,-26.67,2.97,12,0.49,-51.00,458.00,2900,20230531,-53.10,820,20221223,65.85,2900,-53.10,20230531,905,50.28,20230102,2900,-53.10,20230531,820,65.85,20221223,0.06,N,011300,500,336 억,,133553,N,N,0,N,00,N
|
|
20231221,110252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1366,-21,5,-1.51,400810367,292739,94.74,1387,1387,1360,1803,971,1387,1369.17,0.20,0,-21596,1413,1400,1385,1372,1357,1406,1378,337,416,500,940,1,1,67351047,920,-26.78,2.98,12,0.43,-51.00,458.00,2900,20230531,-52.90,820,20221223,66.59,2900,-52.90,20230531,905,50.94,20230102,2900,-52.90,20230531,820,66.59,20221223,0.06,N,011300,500,336 억,,133553,N,N,0,N,00,N
|
|
20231221,100249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1373,-14,5,-1.01,180827438,131859,42.67,1387,1387,1367,1803,971,1387,1371.37,0.20,0,37363,1413,1400,1385,1372,1357,1406,1378,337,416,500,940,1,1,67351047,925,-26.92,3.00,12,0.20,-51.00,458.00,2900,20230531,-52.66,820,20221223,67.44,2900,-52.66,20230531,905,51.71,20230102,2900,-52.66,20230531,820,67.44,20221223,0.06,N,011300,500,336 억,,133553,N,N,0,N,00,N
|
|
20231221,090251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1372,-15,5,-1.08,4742809,3439,1.11,1387,1387,1371,1803,971,1387,1379.12,0.20,0,82,1413,1400,1385,1372,1357,1406,1378,337,416,500,940,1,1,67351047,924,-26.90,3.00,12,0.01,-51.00,458.00,2900,20230531,-52.69,820,20221223,67.32,2900,-52.69,20230531,905,51.60,20230102,2900,-52.69,20230531,820,67.32,20221223,0.06,N,011300,500,336 억,,133553,N,N,0,N,00,N
|
|
20231220,160251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1387,8,2,0.58,419233806,304446,59.25,1381,1398,1370,1792,966,1379,1377.04,0.21,0,-7883,1431,1405,1391,1365,1351,1398,1358,337,413,500,930,1,1,67351047,934,-27.20,3.03,12,0.45,-51.00,458.00,2900,20230531,-52.17,802,20221216,72.94,2900,-52.17,20230531,905,53.26,20230102,2900,-52.17,20230531,820,69.15,20221223,0.06,N,011300,500,336 억,,141730,N,N,0,N,00,N
|
|
20231220,150303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1394,15,2,1.09,407741895,296180,57.64,1381,1398,1370,1792,966,1379,1376.67,0.21,0,-8135,1431,1405,1391,1365,1351,1398,1358,337,413,500,930,1,1,67351047,939,-27.33,3.04,12,0.44,-51.00,458.00,2900,20230531,-51.93,802,20221216,73.82,2900,-51.93,20230531,905,54.03,20230102,2900,-51.93,20230531,820,70.00,20221223,0.06,N,011300,500,336 억,,141730,N,N,0,N,00,N
|
|
20231220,140309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1381,2,2,0.15,354943116,258038,50.22,1381,1398,1370,1792,966,1379,1375.55,0.21,0,-14388,1431,1405,1391,1365,1351,1398,1358,337,413,500,930,1,1,67351047,930,-27.08,3.02,12,0.38,-51.00,458.00,2900,20230531,-52.38,802,20221216,72.19,2900,-52.38,20230531,905,52.60,20230102,2900,-52.38,20230531,820,68.41,20221223,0.06,N,011300,500,336 억,,141730,N,N,0,N,00,N
|
|
20231220,130306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1373,-6,5,-0.44,305812971,222310,43.26,1381,1398,1370,1792,966,1379,1375.62,0.21,0,-12991,1431,1405,1391,1365,1351,1398,1358,337,413,500,930,1,1,67351047,925,-26.92,3.00,12,0.33,-51.00,458.00,2900,20230531,-52.66,802,20221216,71.20,2900,-52.66,20230531,905,51.71,20230102,2900,-52.66,20230531,820,67.44,20221223,0.06,N,011300,500,336 억,,141730,N,N,0,N,00,N
|
|
20231220,120249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1378,-1,5,-0.07,285851116,207799,40.44,1381,1398,1370,1792,966,1379,1375.61,0.21,0,-8775,1431,1405,1391,1365,1351,1398,1358,337,413,500,930,1,1,67351047,928,-27.02,3.01,12,0.31,-51.00,458.00,2900,20230531,-52.48,802,20221216,71.82,2900,-52.48,20230531,905,52.27,20230102,2900,-52.48,20230531,820,68.05,20221223,0.06,N,011300,500,336 억,,141730,N,N,0,N,00,N
|
|
20231220,110252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1372,-7,5,-0.51,178242453,129519,25.21,1381,1398,1370,1792,966,1379,1376.19,0.21,0,-12360,1431,1405,1391,1365,1351,1398,1358,337,413,500,930,1,1,67351047,924,-26.90,3.00,12,0.19,-51.00,458.00,2900,20230531,-52.69,802,20221216,71.07,2900,-52.69,20230531,905,51.60,20230102,2900,-52.69,20230531,820,67.32,20221223,0.06,N,011300,500,336 억,,141730,N,N,0,N,00,N
|
|
20231220,100250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1379,0,3,0.00,83003956,60181,11.71,1381,1398,1370,1792,966,1379,1379.24,0.21,0,-7453,1431,1405,1391,1365,1351,1398,1358,337,413,500,930,1,1,67351047,929,-27.04,3.01,12,0.09,-51.00,458.00,2900,20230531,-52.45,802,20221216,71.95,2900,-52.45,20230531,905,52.38,20230102,2900,-52.45,20230531,820,68.17,20221223,0.06,N,011300,500,336 억,,141730,N,N,0,N,00,N
|
|
20231220,090250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1380,1,2,0.07,6195795,4486,0.87,1381,1393,1380,1792,966,1379,1381.14,0.21,0,894,1431,1405,1391,1365,1351,1398,1358,337,413,500,930,1,1,67351047,929,-27.06,3.01,12,0.01,-51.00,458.00,2900,20230531,-52.41,802,20221216,72.07,2900,-52.41,20230531,905,52.49,20230102,2900,-52.41,20230531,820,68.29,20221223,0.06,N,011300,500,336 억,,141730,N,N,0,N,00,N
|
|
20231219,160251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1379,-28,5,-1.99,703609370,507180,96.66,1417,1417,1377,1829,985,1407,1387.31,0.31,0,-49475,1438,1422,1404,1388,1370,1413,1379,337,422,500,950,1,1,67351047,929,-27.04,3.01,12,0.75,-51.00,458.00,2900,20230531,-52.45,802,20221216,71.95,2900,-52.45,20230531,905,52.38,20230102,2900,-52.45,20230531,820,68.17,20221223,0.06,N,011300,500,336 억,,208630,N,N,0,N,00,N
|
|
20231219,150251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1380,-27,5,-1.92,668804167,481955,91.85,1417,1417,1377,1829,985,1407,1387.69,0.31,0,-43757,1438,1422,1404,1388,1370,1413,1379,337,422,500,950,1,1,67351047,929,-27.06,3.01,12,0.72,-51.00,458.00,2900,20230531,-52.41,802,20221216,72.07,2900,-52.41,20230531,905,52.49,20230102,2900,-52.41,20230531,820,68.29,20221223,0.06,N,011300,500,336 억,,208630,N,N,0,N,00,N
|
|
20231219,140252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1382,-25,5,-1.78,558513907,402105,76.64,1417,1417,1377,1829,985,1407,1388.98,0.31,0,-31545,1438,1422,1404,1388,1370,1413,1379,337,422,500,950,1,1,67351047,931,-27.10,3.02,12,0.60,-51.00,458.00,2900,20230531,-52.34,802,20221216,72.32,2900,-52.34,20230531,905,52.71,20230102,2900,-52.34,20230531,820,68.54,20221223,0.06,N,011300,500,336 억,,208630,N,N,0,N,00,N
|
|
20231219,130251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1393,-14,5,-1.00,467099097,336111,64.06,1417,1417,1377,1829,985,1407,1389.72,0.31,0,-26425,1438,1422,1404,1388,1370,1413,1379,337,422,500,950,1,1,67351047,938,-27.31,3.04,12,0.50,-51.00,458.00,2900,20230531,-51.97,802,20221216,73.69,2900,-51.97,20230531,905,53.92,20230102,2900,-51.97,20230531,820,69.88,20221223,0.06,N,011300,500,336 억,,208630,N,N,0,N,00,N
|
|
20231219,120252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1400,-7,5,-0.50,416235232,299587,57.10,1417,1417,1377,1829,985,1407,1389.36,0.31,0,-15550,1438,1422,1404,1388,1370,1413,1379,337,422,500,950,1,1,67351047,943,-27.45,3.06,12,0.44,-51.00,458.00,2900,20230531,-51.72,802,20221216,74.56,2900,-51.72,20230531,905,54.70,20230102,2900,-51.72,20230531,820,70.73,20221223,0.06,N,011300,500,336 억,,208630,N,N,0,N,00,N
|
|
20231219,110252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1394,-13,5,-0.92,373411930,268966,51.26,1417,1417,1377,1829,985,1407,1388.32,0.31,0,-20194,1438,1422,1404,1388,1370,1413,1379,337,422,500,950,1,1,67351047,939,-27.33,3.04,12,0.40,-51.00,458.00,2900,20230531,-51.93,802,20221216,73.82,2900,-51.93,20230531,905,54.03,20230102,2900,-51.93,20230531,820,70.00,20221223,0.06,N,011300,500,336 억,,208630,N,N,0,N,00,N
|
|
20231219,100250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1379,-28,5,-1.99,287493709,207061,39.46,1417,1417,1378,1829,985,1407,1388.45,0.31,0,-20716,1438,1422,1404,1388,1370,1413,1379,337,422,500,950,1,1,67351047,929,-27.04,3.01,12,0.31,-51.00,458.00,2900,20230531,-52.45,802,20221216,71.95,2900,-52.45,20230531,905,52.38,20230102,2900,-52.45,20230531,820,68.17,20221223,0.06,N,011300,500,336 억,,208630,N,N,0,N,00,N
|
|
20231219,090250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1400,-7,5,-0.50,12985599,9257,1.76,1417,1417,1400,1829,985,1407,1402.79,0.31,0,-544,1438,1422,1404,1388,1370,1413,1379,337,422,500,950,1,1,67351047,943,-27.45,3.06,12,0.01,-51.00,458.00,2900,20230531,-51.72,802,20221216,74.56,2900,-51.72,20230531,905,54.70,20230102,2900,-51.72,20230531,820,70.73,20221223,0.06,N,011300,500,336 억,,208630,N,N,0,N,00,N
|
|
20231218,160251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1407,12,2,0.86,734202156,523131,79.72,1420,1420,1386,1813,977,1395,1403.46,0.21,0,63138,1441,1418,1397,1374,1353,1429,1385,337,418,500,940,1,1,67351047,948,-27.59,3.07,12,0.78,-51.00,458.00,2900,20230531,-51.48,802,20221216,75.44,2900,-51.48,20230531,905,55.47,20230102,2900,-51.48,20230531,820,71.59,20221223,0.07,N,011300,500,336 억,,144535,N,N,0,N,00,N
|
|
20231218,150250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1408,13,2,0.93,715599622,509902,77.70,1420,1420,1386,1813,977,1395,1403.41,0.21,0,59797,1441,1418,1397,1374,1353,1429,1385,337,418,500,940,1,1,67351047,948,-27.61,3.07,12,0.76,-51.00,458.00,2900,20230531,-51.45,802,20221216,75.56,2900,-51.45,20230531,905,55.58,20230102,2900,-51.45,20230531,820,71.71,20221223,0.07,N,011300,500,336 억,,144535,N,N,0,N,00,N
|
|
20231218,140250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1402,7,2,0.50,591691107,421788,64.27,1420,1420,1386,1813,977,1395,1402.82,0.21,0,23585,1441,1418,1397,1374,1353,1429,1385,337,418,500,940,1,1,67351047,944,-27.49,3.06,12,0.63,-51.00,458.00,2900,20230531,-51.66,802,20221216,74.81,2900,-51.66,20230531,905,54.92,20230102,2900,-51.66,20230531,820,70.98,20221223,0.07,N,011300,500,336 억,,144535,N,N,0,N,00,N
|
|
20231218,130250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1401,6,2,0.43,533337552,379997,57.91,1420,1420,1386,1813,977,1395,1403.53,0.21,0,36234,1441,1418,1397,1374,1353,1429,1385,337,418,500,940,1,1,67351047,944,-27.47,3.06,12,0.56,-51.00,458.00,2900,20230531,-51.69,802,20221216,74.69,2900,-51.69,20230531,905,54.81,20230102,2900,-51.69,20230531,820,70.85,20221223,0.07,N,011300,500,336 억,,144535,N,N,0,N,00,N
|
|
20231218,120248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1409,14,2,1.00,459134578,326952,49.82,1420,1420,1386,1813,977,1395,1404.29,0.21,0,60523,1441,1418,1397,1374,1353,1429,1385,337,418,500,940,1,1,67351047,949,-27.63,3.08,12,0.49,-51.00,458.00,2900,20230531,-51.41,802,20221216,75.69,2900,-51.41,20230531,905,55.69,20230102,2900,-51.41,20230531,820,71.83,20221223,0.07,N,011300,500,336 억,,144535,N,N,0,N,00,N
|
|
20231218,110248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1406,11,2,0.79,328928298,234229,35.69,1420,1420,1386,1813,977,1395,1404.30,0.21,0,58136,1441,1418,1397,1374,1353,1429,1385,337,418,500,940,1,1,67351047,947,-27.57,3.07,12,0.35,-51.00,458.00,2900,20230531,-51.52,802,20221216,75.31,2900,-51.52,20230531,905,55.36,20230102,2900,-51.52,20230531,820,71.46,20221223,0.07,N,011300,500,336 억,,144535,N,N,0,N,00,N
|
|
20231218,100249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1408,13,2,0.93,188963083,134549,20.50,1420,1420,1386,1813,977,1395,1404.42,0.21,0,30843,1441,1418,1397,1374,1353,1429,1385,337,418,500,940,1,1,67351047,948,-27.61,3.07,12,0.20,-51.00,458.00,2900,20230531,-51.45,802,20221216,75.56,2900,-51.45,20230531,905,55.58,20230102,2900,-51.45,20230531,820,71.71,20221223,0.07,N,011300,500,336 억,,144535,N,N,0,N,00,N
|
|
20231218,090246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1410,15,2,1.08,17523797,12383,1.89,1420,1420,1410,1813,977,1395,1415.15,0.21,0,-3320,1441,1418,1397,1374,1353,1429,1385,337,418,500,940,1,1,67351047,950,-27.65,3.08,12,0.02,-51.00,458.00,2900,20230531,-51.38,802,20221216,75.81,2900,-51.38,20230531,905,55.80,20230102,2900,-51.38,20230531,820,71.95,20221223,0.07,N,011300,500,336 억,,144535,N,N,0,N,00,N
|
|
20231215,160248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1395,-15,5,-1.06,910615847,650738,62.45,1388,1420,1376,1833,987,1410,1399.37,0.12,0,47877,1468,1438,1406,1376,1344,1454,1392,337,423,500,950,1,1,67351047,940,-27.35,3.05,12,0.97,-51.00,458.00,2900,20230531,-51.90,802,20221216,73.94,2900,-51.90,20230531,905,54.14,20230102,2900,-51.90,20230531,802,73.94,20221216,0.05,N,011300,500,336 억,,80810,N,N,0,N,00,N
|
|
20231215,150250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1397,-13,5,-0.92,854935461,610773,58.61,1388,1420,1376,1833,987,1410,1399.76,0.12,0,48390,1468,1438,1406,1376,1344,1454,1392,337,423,500,950,1,1,67351047,941,-27.39,3.05,12,0.91,-51.00,458.00,2900,20230531,-51.83,802,20221216,74.19,2900,-51.83,20230531,905,54.36,20230102,2900,-51.83,20230531,802,74.19,20221216,0.05,N,011300,500,336 억,,80810,N,N,0,N,00,N
|
|
20231215,140249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1411,1,2,0.07,794228824,567436,54.45,1388,1420,1376,1833,987,1410,1399.68,0.12,0,52834,1468,1438,1406,1376,1344,1454,1392,337,423,500,950,1,1,67351047,950,-27.67,3.08,12,0.84,-51.00,458.00,2900,20230531,-51.34,802,20221216,75.94,2900,-51.34,20230531,905,55.91,20230102,2900,-51.34,20230531,802,75.94,20221216,0.05,N,011300,500,336 억,,80810,N,N,0,N,00,N
|
|
20231215,130247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1407,-3,5,-0.21,669518049,479006,45.97,1388,1420,1376,1833,987,1410,1397.72,0.12,0,36982,1468,1438,1406,1376,1344,1454,1392,337,423,500,950,1,1,67351047,948,-27.59,3.07,12,0.71,-51.00,458.00,2900,20230531,-51.48,802,20221216,75.44,2900,-51.48,20230531,905,55.47,20230102,2900,-51.48,20230531,802,75.44,20221216,0.05,N,011300,500,336 억,,80810,N,N,0,N,00,N
|
|
20231215,120247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1403,-7,5,-0.50,593049374,424258,40.71,1388,1420,1376,1833,987,1410,1397.85,0.12,0,50757,1468,1438,1406,1376,1344,1454,1392,337,423,500,950,1,1,67351047,945,-27.51,3.06,12,0.63,-51.00,458.00,2900,20230531,-51.62,802,20221216,74.94,2900,-51.62,20230531,905,55.03,20230102,2900,-51.62,20230531,802,74.94,20221216,0.05,N,011300,500,336 억,,80810,N,N,0,N,00,N
|
|
20231215,110248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1405,-5,5,-0.35,531996799,380753,36.54,1388,1420,1376,1833,987,1410,1397.22,0.12,0,48222,1468,1438,1406,1376,1344,1454,1392,337,423,500,950,1,1,67351047,946,-27.55,3.07,12,0.57,-51.00,458.00,2900,20230531,-51.55,802,20221216,75.19,2900,-51.55,20230531,905,55.25,20230102,2900,-51.55,20230531,802,75.19,20221216,0.05,N,011300,500,336 억,,80810,N,N,0,N,00,N
|
|
20231215,100249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1405,-5,5,-0.35,388332345,278687,26.74,1388,1415,1376,1833,987,1410,1393.44,0.12,0,57261,1468,1438,1406,1376,1344,1454,1392,337,423,500,950,1,1,67351047,946,-27.55,3.07,12,0.41,-51.00,458.00,2900,20230531,-51.55,802,20221216,75.19,2900,-51.55,20230531,905,55.25,20230102,2900,-51.55,20230531,802,75.19,20221216,0.05,N,011300,500,336 억,,80810,N,N,0,N,00,N
|
|
20231215,090248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1404,-6,5,-0.43,142018688,102251,9.81,1388,1405,1376,1833,987,1410,1388.92,0.12,0,49198,1468,1438,1406,1376,1344,1454,1392,337,423,500,950,1,1,67351047,946,-27.53,3.07,12,0.15,-51.00,458.00,2900,20230531,-51.59,802,20221216,75.06,2900,-51.59,20230531,905,55.14,20230102,2900,-51.59,20230531,802,75.06,20221216,0.05,N,011300,500,336 억,,80810,N,N,0,N,00,N
|
|
20231214,160249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1410,0,3,0.00,1433474750,1022111,66.22,1395,1436,1374,1833,987,1410,1402.43,0.04,0,41462,1544,1477,1432,1365,1320,1454,1342,337,423,500,950,1,1,67351047,950,-27.65,3.08,12,1.52,-51.00,458.00,2900,20230531,-51.38,802,20221216,75.81,2900,-51.38,20230531,905,55.80,20230102,2900,-51.38,20230531,802,75.81,20221216,0.05,N,011300,500,336 억,,28460,N,N,0,N,00,N
|
|
20231214,150255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1410,0,3,0.00,1317358490,939905,60.89,1395,1436,1374,1833,987,1410,1401.58,0.04,0,34979,1544,1477,1432,1365,1320,1454,1342,337,423,500,950,1,1,67351047,950,-27.65,3.08,12,1.40,-51.00,458.00,2900,20230531,-51.38,802,20221216,75.81,2900,-51.38,20230531,905,55.80,20230102,2900,-51.38,20230531,802,75.81,20221216,0.05,N,011300,500,336 억,,28460,N,N,0,N,00,N
|
|
20231214,140255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1423,13,2,0.92,1143606242,817226,52.95,1395,1436,1374,1833,987,1410,1399.37,0.04,0,47707,1544,1477,1432,1365,1320,1454,1342,337,423,500,950,1,1,67351047,958,-27.90,3.11,12,1.21,-51.00,458.00,2900,20230531,-50.93,802,20221216,77.43,2900,-50.93,20230531,905,57.24,20230102,2900,-50.93,20230531,802,77.43,20221216,0.05,N,011300,500,336 억,,28460,N,N,0,N,00,N
|
|
20231214,130250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1409,-1,5,-0.07,837036218,601624,38.98,1395,1422,1374,1833,987,1410,1391.28,0.04,0,40956,1544,1477,1432,1365,1320,1454,1342,337,423,500,950,1,1,67351047,949,-27.63,3.08,12,0.89,-51.00,458.00,2900,20230531,-51.41,802,20221216,75.69,2900,-51.41,20230531,905,55.69,20230102,2900,-51.41,20230531,802,75.69,20221216,0.05,N,011300,500,336 억,,28460,N,N,0,N,00,N
|
|
20231214,120258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1391,-19,5,-1.35,759487365,546092,35.38,1395,1422,1374,1833,987,1410,1390.75,0.04,0,31732,1544,1477,1432,1365,1320,1454,1342,337,423,500,950,1,1,67351047,937,-27.27,3.04,12,0.81,-51.00,458.00,2900,20230531,-52.03,802,20221216,73.44,2900,-52.03,20230531,905,53.70,20230102,2900,-52.03,20230531,802,73.44,20221216,0.05,N,011300,500,336 억,,28460,N,N,0,N,00,N
|
|
20231214,110250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1393,-17,5,-1.21,657430800,472510,30.61,1395,1422,1374,1833,987,1410,1391.34,0.04,0,38932,1544,1477,1432,1365,1320,1454,1342,337,423,500,950,1,1,67351047,938,-27.31,3.04,12,0.70,-51.00,458.00,2900,20230531,-51.97,802,20221216,73.69,2900,-51.97,20230531,905,53.92,20230102,2900,-51.97,20230531,802,73.69,20221216,0.05,N,011300,500,336 억,,28460,N,N,0,N,00,N
|
|
20231214,100246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1400,-10,5,-0.71,505917346,363481,23.55,1395,1422,1374,1833,987,1410,1391.84,0.04,0,41457,1544,1477,1432,1365,1320,1454,1342,337,423,500,950,1,1,67351047,943,-27.45,3.06,12,0.54,-51.00,458.00,2900,20230531,-51.72,802,20221216,74.56,2900,-51.72,20230531,905,54.70,20230102,2900,-51.72,20230531,802,74.56,20221216,0.05,N,011300,500,336 억,,28460,N,N,0,N,00,N
|
|
20231214,090236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1414,4,2,0.28,35671686,25361,1.64,1395,1422,1394,1833,987,1410,1406.48,0.04,0,8385,1544,1477,1432,1365,1320,1454,1342,337,423,500,950,1,1,67351047,952,-27.73,3.09,12,0.04,-51.00,458.00,2900,20230531,-51.24,802,20221216,76.31,2900,-51.24,20230531,905,56.24,20230102,2900,-51.24,20230531,802,76.31,20221216,0.05,N,011300,500,336 억,,28460,N,N,0,N,00,N
|
|
20231213,160246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1410,-118,5,-7.72,2142518074,1507856,11.78,1480,1499,1387,1986,1070,1528,1420.91,0.02,0,10599,1852,1689,1587,1424,1322,1771,1506,337,458,500,1030,1,1,67351047,950,-27.65,3.08,12,2.24,-51.00,458.00,2900,20230531,-51.38,802,20221216,75.81,2900,-51.38,20230531,905,55.80,20230102,2900,-51.38,20230531,802,75.81,20221216,0.06,N,011300,500,336 억,,16595,N,N,0,N,00,N
|
|
20231213,150252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1401,-127,5,-8.31,2026093904,1425001,11.13,1480,1499,1387,1986,1070,1528,1421.82,0.02,0,18581,1852,1689,1587,1424,1322,1771,1506,337,458,500,1030,1,1,67351047,944,-27.47,3.06,12,2.12,-51.00,458.00,2900,20230531,-51.69,802,20221216,74.69,2900,-51.69,20230531,905,54.81,20230102,2900,-51.69,20230531,802,74.69,20221216,0.06,N,011300,500,336 억,,16595,N,N,0,N,00,N
|
|
20231213,140254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1413,-115,5,-7.53,1731363855,1214600,9.49,1480,1499,1401,1986,1070,1528,1425.46,0.02,0,20008,1852,1689,1587,1424,1322,1771,1506,337,458,500,1030,1,1,67351047,952,-27.71,3.09,12,1.80,-51.00,458.00,2900,20230531,-51.28,802,20221216,76.18,2900,-51.28,20230531,905,56.13,20230102,2900,-51.28,20230531,802,76.18,20221216,0.06,N,011300,500,336 억,,16595,N,N,0,N,00,N
|
|
20231213,130251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1414,-114,5,-7.46,1535508938,1075690,8.40,1480,1499,1401,1986,1070,1528,1427.46,0.02,0,23295,1852,1689,1587,1424,1322,1771,1506,337,458,500,1030,1,1,67351047,952,-27.73,3.09,12,1.60,-51.00,458.00,2900,20230531,-51.24,802,20221216,76.31,2900,-51.24,20230531,905,56.24,20230102,2900,-51.24,20230531,802,76.31,20221216,0.06,N,011300,500,336 억,,16595,N,N,0,N,00,N
|
|
20231213,120250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1422,-106,5,-6.94,1419280444,993620,7.76,1480,1499,1401,1986,1070,1528,1428.39,0.02,0,31275,1852,1689,1587,1424,1322,1771,1506,337,458,500,1030,1,1,67351047,958,-27.88,3.10,12,1.48,-51.00,458.00,2900,20230531,-50.97,802,20221216,77.31,2900,-50.97,20230531,905,57.13,20230102,2900,-50.97,20230531,802,77.31,20221216,0.06,N,011300,500,336 억,,16595,N,N,0,N,00,N
|
|
20231213,110250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1423,-105,5,-6.87,1304326756,912638,7.13,1480,1499,1401,1986,1070,1528,1429.18,0.02,0,36560,1852,1689,1587,1424,1322,1771,1506,337,458,500,1030,1,1,67351047,958,-27.90,3.11,12,1.36,-51.00,458.00,2900,20230531,-50.93,802,20221216,77.43,2900,-50.93,20230531,905,57.24,20230102,2900,-50.93,20230531,802,77.43,20221216,0.06,N,011300,500,336 억,,16595,N,N,0,N,00,N
|
|
20231213,100253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1418,-110,5,-7.20,1127024011,787348,6.15,1480,1499,1401,1986,1070,1528,1431.42,0.02,0,30696,1852,1689,1587,1424,1322,1771,1506,337,458,500,1030,1,1,67351047,955,-27.80,3.10,12,1.17,-51.00,458.00,2900,20230531,-51.10,802,20221216,76.81,2900,-51.10,20230531,905,56.69,20230102,2900,-51.10,20230531,802,76.81,20221216,0.06,N,011300,500,336 억,,16595,N,N,0,N,00,N
|
|
20231213,090249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1438,-90,5,-5.89,182627715,124399,0.97,1480,1499,1430,1986,1070,1528,1468.08,0.02,0,8796,1852,1689,1587,1424,1322,1771,1506,337,458,500,1030,1,1,67351047,969,-28.20,3.14,12,0.18,-51.00,458.00,2900,20230531,-50.41,802,20221216,79.30,2900,-50.41,20230531,905,58.90,20230102,2900,-50.41,20230531,802,79.30,20221216,0.06,N,011300,500,336 억,,16595,N,N,0,N,00,N
|
|
20231212,160239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1528,158,2,11.53,20663235339,12732712,1579.64,1485,1750,1485,1781,959,1370,1622.86,0.71,0,-459072,1443,1406,1385,1348,1327,1396,1338,337,411,500,930,1,1,67351047,1029,-29.96,3.34,12,18.90,-51.00,458.00,2900,20230531,-47.31,802,20221216,90.52,2900,-47.31,20230531,905,68.84,20230102,2900,-47.31,20230531,802,90.52,20221216,0.06,N,011300,500,336 억,,480872,N,N,0,N,00,N
|
|
20231212,150245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1534,164,2,11.97,20363782130,12537375,1555.41,1485,1750,1485,1781,959,1370,1624.25,0.71,0,-452745,1443,1406,1385,1348,1327,1396,1338,337,411,500,930,1,1,67351047,1033,-30.08,3.35,12,18.61,-51.00,458.00,2900,20230531,-47.10,802,20221216,91.27,2900,-47.10,20230531,905,69.50,20230102,2900,-47.10,20230531,802,91.27,20221216,0.06,N,011300,500,336 억,,480872,N,N,0,N,00,N
|
|
20231212,140237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1567,197,2,14.38,19699635440,12105579,1501.84,1485,1750,1485,1781,959,1370,1627.32,0.71,0,-452789,1443,1406,1385,1348,1327,1396,1338,337,411,500,930,1,1,67351047,1055,-30.73,3.42,12,17.97,-51.00,458.00,2900,20230531,-45.97,802,20221216,95.39,2900,-45.97,20230531,905,73.15,20230102,2900,-45.97,20230531,802,95.39,20221216,0.06,N,011300,500,336 억,,480872,N,N,0,N,00,N
|
|
20231212,130234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1564,194,2,14.16,17611322679,10753181,1334.06,1485,1750,1485,1781,959,1370,1637.78,0.71,0,-459755,1443,1406,1385,1348,1327,1396,1338,337,411,500,930,1,1,67351047,1053,-30.67,3.41,12,15.97,-51.00,458.00,2900,20230531,-46.07,802,20221216,95.01,2900,-46.07,20230531,905,72.82,20230102,2900,-46.07,20230531,802,95.01,20221216,0.06,N,011300,500,336 억,,480872,N,N,0,N,00,N
|
|
20231212,120234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1617,247,2,18.03,16204599268,9862001,1223.50,1485,1750,1485,1781,959,1370,1643.14,0.71,0,-457186,1443,1406,1385,1348,1327,1396,1338,337,411,500,930,1,1,67351047,1089,-31.71,3.53,12,14.64,-51.00,458.00,2900,20230531,-44.24,802,20221216,101.62,2900,-44.24,20230531,905,78.67,20230102,2900,-44.24,20230531,802,101.62,20221216,0.06,N,011300,500,336 억,,480872,N,N,0,N,00,N
|
|
20231212,110235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1608,238,2,17.37,15009408433,9121137,1131.59,1485,1750,1485,1781,959,1370,1645.56,0.71,0,-450749,1443,1406,1385,1348,1327,1396,1338,337,411,500,930,1,1,67351047,1083,-31.53,3.51,12,13.54,-51.00,458.00,2900,20230531,-44.55,802,20221216,100.50,2900,-44.55,20230531,905,77.68,20230102,2900,-44.55,20230531,802,100.50,20221216,0.06,N,011300,500,336 억,,480872,N,N,0,N,00,N
|
|
20231212,100245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1683,313,2,22.85,12514788224,7601774,943.09,1485,1750,1485,1781,959,1370,1646.30,0.71,0,-432727,1443,1406,1385,1348,1327,1396,1338,337,411,500,930,1,1,67351047,1134,-33.00,3.67,12,11.29,-51.00,458.00,2900,20230531,-41.97,802,20221216,109.85,2900,-41.97,20230531,905,85.97,20230102,2900,-41.97,20230531,802,109.85,20221216,0.06,N,011300,500,336 억,,480872,N,N,0,N,00,N
|
|
20231212,090241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1627,257,2,18.76,2589696748,1690474,209.72,1485,1630,1485,1781,959,1370,1531.94,0.71,0,-173784,1443,1406,1385,1348,1327,1396,1338,337,411,500,930,1,1,67351047,1096,-31.90,3.55,12,2.51,-51.00,458.00,2900,20230531,-43.90,802,20221216,102.87,2900,-43.90,20230531,905,79.78,20230102,2900,-43.90,20230531,802,102.87,20221216,0.06,N,011300,500,336 억,,480872,N,N,0,N,00,N
|
|
20231211,160243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1370,-52,5,-3.66,724203199,522234,46.68,1401,1422,1364,1848,996,1422,1386.29,0.91,-26621,-154565,1529,1475,1388,1334,1247,1502,1361,337,426,500,960,1,1,67351047,923,-26.86,2.99,12,0.78,-51.00,458.00,2900,20230531,-52.76,802,20221216,70.82,2900,-52.76,20230531,905,51.38,20230102,2900,-52.76,20230531,802,70.82,20221216,0.06,N,011300,500,336 억,,610342,N,N,0,N,00,N
|
|
20231211,150242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1370,-52,5,-3.66,639102300,460085,41.13,1401,1422,1364,1848,996,1422,1388.62,0.91,-26621,-137706,1529,1475,1388,1334,1247,1502,1361,337,426,500,960,1,1,67351047,923,-26.86,2.99,12,0.68,-51.00,458.00,2900,20230531,-52.76,802,20221216,70.82,2900,-52.76,20230531,905,51.38,20230102,2900,-52.76,20230531,802,70.82,20221216,0.06,N,011300,500,336 억,,610342,N,N,0,N,00,N
|
|
20231211,140242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1371,-51,5,-3.59,563812876,405332,36.23,1401,1422,1364,1848,996,1422,1390.48,0.91,-26621,-118465,1529,1475,1388,1334,1247,1502,1361,337,426,500,960,1,1,67351047,923,-26.88,2.99,12,0.60,-51.00,458.00,2900,20230531,-52.72,802,20221216,70.95,2900,-52.72,20230531,905,51.49,20230102,2900,-52.72,20230531,802,70.95,20221216,0.06,N,011300,500,336 억,,610342,N,N,0,N,00,N
|
|
20231211,130243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1378,-44,5,-3.09,455637309,326512,29.19,1401,1422,1376,1848,996,1422,1394.92,0.91,-26621,-82217,1529,1475,1388,1334,1247,1502,1361,337,426,500,960,1,1,67351047,928,-27.02,3.01,12,0.48,-51.00,458.00,2900,20230531,-52.48,802,20221216,71.82,2900,-52.48,20230531,905,52.27,20230102,2900,-52.48,20230531,802,71.82,20221216,0.06,N,011300,500,336 억,,610342,N,N,0,N,00,N
|
|
20231211,120244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1387,-35,5,-2.46,370655255,264985,23.69,1401,1422,1378,1848,996,1422,1398.18,0.91,-26621,-52724,1529,1475,1388,1334,1247,1502,1361,337,426,500,960,1,1,67351047,934,-27.20,3.03,12,0.39,-51.00,458.00,2900,20230531,-52.17,802,20221216,72.94,2900,-52.17,20230531,905,53.26,20230102,2900,-52.17,20230531,802,72.94,20221216,0.06,N,011300,500,336 억,,610342,N,N,0,N,00,N
|
|
20231211,110242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1395,-27,5,-1.90,315170212,225084,20.12,1401,1422,1378,1848,996,1422,1399.57,0.91,-26621,-34295,1529,1475,1388,1334,1247,1502,1361,337,426,500,960,1,1,67351047,940,-27.35,3.05,12,0.33,-51.00,458.00,2900,20230531,-51.90,802,20221216,73.94,2900,-51.90,20230531,905,54.14,20230102,2900,-51.90,20230531,802,73.94,20221216,0.06,N,011300,500,336 억,,610342,N,N,0,N,00,N
|
|
20231211,100242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1398,-24,5,-1.69,217418531,154698,13.83,1401,1422,1397,1848,996,1422,1404.70,0.91,-26621,-10366,1529,1475,1388,1334,1247,1502,1361,337,426,500,960,1,1,67351047,942,-27.41,3.05,12,0.23,-51.00,458.00,2900,20230531,-51.79,802,20221216,74.31,2900,-51.79,20230531,905,54.48,20230102,2900,-51.79,20230531,802,74.31,20221216,0.06,N,011300,500,336 억,,610342,N,N,0,N,00,N
|
|
20231211,090243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1398,-24,5,-1.69,92184417,65733,5.88,1401,1409,1398,1848,996,1422,1400.21,0.91,-26621,34084,1529,1475,1388,1334,1247,1502,1361,337,426,500,960,1,1,67351047,942,-27.41,3.05,12,0.10,-51.00,458.00,2900,20230531,-51.79,802,20221216,74.31,2900,-51.79,20230531,905,54.48,20230102,2900,-51.79,20230531,802,74.31,20221216,0.06,N,011300,500,336 억,,610342,N,N,0,N,00,N
|
|
20231208,160239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1422,73,2,5.41,1508476841,1104300,162.41,1350,1442,1301,1753,945,1349,1365.79,0.91,0,28342,1409,1379,1350,1320,1291,1364,1305,337,404,500,910,1,1,67351047,958,-27.88,3.10,12,1.64,-51.00,458.00,2900,20230531,-50.97,802,20221216,77.31,2900,-50.97,20230531,905,57.13,20230102,2900,-50.97,20230531,802,77.31,20221216,0.08,N,011300,500,336 억,,610342,N,N,6,N,00,N
|
|
20231208,150242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1430,81,2,6.00,1344094453,988904,145.44,1350,1442,1301,1753,945,1349,1359.18,0.91,0,32637,1409,1379,1350,1320,1291,1364,1305,337,404,500,910,1,1,67351047,963,-28.04,3.12,12,1.47,-51.00,458.00,2900,20230531,-50.69,802,20221216,78.30,2900,-50.69,20230531,905,58.01,20230102,2900,-50.69,20230531,802,78.30,20221216,0.08,N,011300,500,336 억,,610342,N,N,6,N,00,N
|
|
20231208,140240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1309,-40,5,-2.97,538589785,406504,59.78,1350,1350,1301,1753,945,1349,1324.93,0.91,0,-42114,1409,1379,1350,1320,1291,1364,1305,337,404,500,910,1,1,67351047,882,-25.67,2.86,12,0.60,-51.00,458.00,2900,20230531,-54.86,802,20221216,63.22,2900,-54.86,20230531,905,44.64,20230102,2900,-54.86,20230531,802,63.22,20221216,0.08,N,011300,500,336 억,,610342,N,N,6,N,00,N
|
|
20231208,130239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1315,-34,5,-2.52,463321329,348942,51.32,1350,1350,1305,1753,945,1349,1327.79,0.91,0,-39090,1409,1379,1350,1320,1291,1364,1305,337,404,500,910,1,1,67351047,886,-25.78,2.87,12,0.52,-51.00,458.00,2900,20230531,-54.66,802,20221216,63.97,2900,-54.66,20230531,905,45.30,20230102,2900,-54.66,20230531,802,63.97,20221216,0.08,N,011300,500,336 억,,610342,N,N,6,N,00,N
|
|
20231208,120239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1310,-39,5,-2.89,418411241,314783,46.30,1350,1350,1310,1753,945,1349,1329.21,0.91,0,-35641,1409,1379,1350,1320,1291,1364,1305,337,404,500,910,1,1,67351047,882,-25.69,2.86,12,0.47,-51.00,458.00,2900,20230531,-54.83,802,20221216,63.34,2900,-54.83,20230531,905,44.75,20230102,2900,-54.83,20230531,802,63.34,20221216,0.08,N,011300,500,336 억,,610342,N,N,6,N,00,N
|
|
20231208,110236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1325,-24,5,-1.78,361954936,271821,39.98,1350,1350,1318,1753,945,1349,1331.59,0.91,0,-13149,1409,1379,1350,1320,1291,1364,1305,337,404,500,910,1,1,67351047,892,-25.98,2.89,12,0.40,-51.00,458.00,2900,20230531,-54.31,802,20221216,65.21,2900,-54.31,20230531,905,46.41,20230102,2900,-54.31,20230531,802,65.21,20221216,0.08,N,011300,500,336 억,,610342,N,N,6,N,00,N
|
|
20231208,100240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1343,-6,5,-0.44,183256656,136822,20.12,1350,1350,1329,1753,945,1349,1339.38,0.91,0,1903,1409,1379,1350,1320,1291,1364,1305,337,404,500,910,1,1,67351047,905,-26.33,2.93,12,0.20,-51.00,458.00,2900,20230531,-53.69,802,20221216,67.46,2900,-53.69,20230531,905,48.40,20230102,2900,-53.69,20230531,802,67.46,20221216,0.08,N,011300,500,336 억,,610342,N,N,6,N,00,N
|
|
20231208,090239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1340,-9,5,-0.67,5263686,3916,0.58,1350,1350,1340,1753,945,1349,1344.15,0.91,0,-1808,1409,1379,1350,1320,1291,1364,1305,337,404,500,910,1,1,67351047,903,-26.27,2.93,12,0.01,-51.00,458.00,2900,20230531,-53.79,802,20221216,67.08,2900,-53.79,20230531,905,48.07,20230102,2900,-53.79,20230531,802,67.08,20221216,0.08,N,011300,500,336 억,,610342,N,N,6,N,00,N
|
|
20231207,160238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1349,-33,5,-2.39,911048656,679696,81.33,1362,1380,1321,1796,968,1382,1340.37,0.82,0,62082,1458,1420,1360,1322,1262,1439,1341,337,414,500,930,1,1,67351047,909,-26.45,2.95,12,1.01,-51.00,458.00,2900,20230531,-53.48,802,20221216,68.20,2900,-53.48,20230531,905,49.06,20230102,2900,-53.48,20230531,802,68.20,20221216,0.08,N,011300,500,336 억,,554332,N,N,6,N,00,N
|
|
20231207,150239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1344,-38,5,-2.75,885424101,660641,79.05,1362,1380,1321,1796,968,1382,1340.24,0.82,0,67282,1458,1420,1360,1322,1262,1439,1341,337,414,500,930,1,1,67351047,905,-26.35,2.93,12,0.98,-51.00,458.00,2900,20230531,-53.66,802,20221216,67.58,2900,-53.66,20230531,905,48.51,20230102,2900,-53.66,20230531,802,67.58,20221216,0.08,N,011300,500,336 억,,554332,N,N,40,N,00,N
|
|
20231207,140240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1350,-32,5,-2.32,869739838,648957,77.65,1362,1380,1321,1796,968,1382,1340.21,0.82,0,68183,1458,1420,1360,1322,1262,1439,1341,337,414,500,930,1,1,67351047,909,-26.47,2.95,12,0.96,-51.00,458.00,2900,20230531,-53.45,802,20221216,68.33,2900,-53.45,20230531,905,49.17,20230102,2900,-53.45,20230531,802,68.33,20221216,0.08,N,011300,500,336 억,,554332,N,N,40,N,00,N
|
|
20231207,130238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1338,-44,5,-3.18,646199992,482010,57.67,1362,1380,1321,1796,968,1382,1340.63,0.82,0,19005,1458,1420,1360,1322,1262,1439,1341,337,414,500,930,1,1,67351047,901,-26.24,2.92,12,0.72,-51.00,458.00,2900,20230531,-53.86,802,20221216,66.83,2900,-53.86,20230531,905,47.85,20230102,2900,-53.86,20230531,802,66.83,20221216,0.08,N,011300,500,336 억,,554332,N,N,40,N,00,N
|
|
20231207,120238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1339,-43,5,-3.11,624650511,465854,55.74,1362,1380,1321,1796,968,1382,1340.86,0.82,0,18579,1458,1420,1360,1322,1262,1439,1341,337,414,500,930,1,1,67351047,902,-26.25,2.92,12,0.69,-51.00,458.00,2900,20230531,-53.83,802,20221216,66.96,2900,-53.83,20230531,905,47.96,20230102,2900,-53.83,20230531,802,66.96,20221216,0.08,N,011300,500,336 억,,554332,N,N,40,N,00,N
|
|
20231207,110235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1340,-42,5,-3.04,566280564,422008,50.49,1362,1380,1321,1796,968,1382,1341.86,0.82,0,13000,1458,1420,1360,1322,1262,1439,1341,337,414,500,930,1,1,67351047,903,-26.27,2.93,12,0.63,-51.00,458.00,2900,20230531,-53.79,802,20221216,67.08,2900,-53.79,20230531,905,48.07,20230102,2900,-53.79,20230531,802,67.08,20221216,0.08,N,011300,500,336 억,,554332,N,N,40,N,00,N
|
|
20231207,100237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1343,-39,5,-2.82,325397416,241424,28.89,1362,1380,1321,1796,968,1382,1347.81,0.82,0,-1942,1458,1420,1360,1322,1262,1439,1341,337,414,500,930,1,1,67351047,905,-26.33,2.93,12,0.36,-51.00,458.00,2900,20230531,-53.69,802,20221216,67.46,2900,-53.69,20230531,905,48.40,20230102,2900,-53.69,20230531,802,67.46,20221216,0.08,N,011300,500,336 억,,554332,N,N,40,N,00,N
|
|
20231207,090238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1328,-54,5,-3.91,107268229,79483,9.51,1362,1366,1321,1796,968,1382,1349.53,0.82,0,-2213,1458,1420,1360,1322,1262,1439,1341,337,414,500,930,1,1,67351047,894,-26.04,2.90,12,0.12,-51.00,458.00,2900,20230531,-54.21,802,20221216,65.59,2900,-54.21,20230531,905,46.74,20230102,2900,-54.21,20230531,802,65.59,20221216,0.08,N,011300,500,336 억,,554332,N,N,40,N,00,N
|
|
20231206,160234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1382,17,2,1.25,1116067759,834555,141.83,1366,1398,1300,1774,956,1365,1337.32,0.52,0,178301,1512,1438,1401,1327,1290,1420,1309,337,409,500,920,1,1,67351047,931,-27.10,3.02,12,1.24,-51.00,458.00,2900,20230531,-52.34,802,20221216,72.32,2900,-52.34,20230531,905,52.71,20230102,2900,-52.34,20230531,802,72.32,20221216,0.08,N,011300,500,336 억,,352450,N,N,40,N,00,N
|
|
20231206,150239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1381,16,2,1.17,1080119474,808413,137.39,1366,1398,1300,1774,956,1365,1336.10,0.52,0,180932,1512,1438,1401,1327,1290,1420,1309,337,409,500,920,1,1,67351047,930,-27.08,3.02,12,1.20,-51.00,458.00,2900,20230531,-52.38,802,20221216,72.19,2900,-52.38,20230531,905,52.60,20230102,2900,-52.38,20230531,802,72.19,20221216,0.08,N,011300,500,336 억,,352450,N,N,3,N,00,N
|
|
20231206,140237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1371,6,2,0.44,938136195,705401,119.88,1366,1398,1300,1774,956,1365,1329.93,0.52,0,164817,1512,1438,1401,1327,1290,1420,1309,337,409,500,920,1,1,67351047,923,-26.88,2.99,12,1.05,-51.00,458.00,2900,20230531,-52.72,802,20221216,70.95,2900,-52.72,20230531,905,51.49,20230102,2900,-52.72,20230531,802,70.95,20221216,0.08,N,011300,500,336 억,,352450,N,N,3,N,00,N
|
|
20231206,130237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1311,-54,5,-3.96,721509793,544542,92.54,1366,1398,1300,1774,956,1365,1324.98,0.52,0,96102,1512,1438,1401,1327,1290,1420,1309,337,409,500,920,1,1,67351047,883,-25.71,2.86,12,0.81,-51.00,458.00,2900,20230531,-54.79,802,20221216,63.47,2900,-54.79,20230531,905,44.86,20230102,2900,-54.79,20230531,802,63.47,20221216,0.08,N,011300,500,336 억,,352450,N,N,3,N,00,N
|
|
20231206,120235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1319,-46,5,-3.37,652011495,491590,83.54,1366,1398,1300,1774,956,1365,1326.33,0.52,0,102008,1512,1438,1401,1327,1290,1420,1309,337,409,500,920,1,1,67351047,888,-25.86,2.88,12,0.73,-51.00,458.00,2900,20230531,-54.52,802,20221216,64.46,2900,-54.52,20230531,905,45.75,20230102,2900,-54.52,20230531,802,64.46,20221216,0.08,N,011300,500,336 억,,352450,N,N,3,N,00,N
|
|
20231206,110239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1335,-30,5,-2.20,567309742,427524,72.66,1366,1398,1300,1774,956,1365,1326.97,0.52,0,102263,1512,1438,1401,1327,1290,1420,1309,337,409,500,920,1,1,67351047,899,-26.18,2.91,12,0.63,-51.00,458.00,2900,20230531,-53.97,802,20221216,66.46,2900,-53.97,20230531,905,47.51,20230102,2900,-53.97,20230531,802,66.46,20221216,0.08,N,011300,500,336 억,,352450,N,N,3,N,00,N
|
|
20231206,100236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1324,-41,5,-3.00,184091786,136300,23.16,1366,1398,1322,1774,956,1365,1350.64,0.52,0,9954,1512,1438,1401,1327,1290,1420,1309,337,409,500,920,1,1,67351047,892,-25.96,2.89,12,0.20,-51.00,458.00,2900,20230531,-54.34,802,20221216,65.09,2900,-54.34,20230531,905,46.30,20230102,2900,-54.34,20230531,802,65.09,20221216,0.08,N,011300,500,336 억,,352450,N,N,3,N,00,N
|
|
20231206,090237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1369,4,2,0.29,14523204,10621,1.80,1366,1398,1361,1774,956,1365,1367.40,0.52,0,796,1512,1438,1401,1327,1290,1420,1309,337,409,500,920,1,1,67351047,922,-26.84,2.99,12,0.02,-51.00,458.00,2900,20230531,-52.79,802,20221216,70.70,2900,-52.79,20230531,905,51.27,20230102,2900,-52.79,20230531,802,70.70,20221216,0.08,N,011300,500,336 억,,352450,N,N,3,N,00,N
|
|
20231205,160237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1365,-76,5,-5.27,821759135,587356,138.81,1446,1475,1364,1873,1009,1441,1399.08,0.62,0,-74344,1520,1480,1445,1405,1370,1463,1388,337,432,500,970,1,1,67351047,919,-26.76,2.98,12,0.87,-51.00,458.00,2900,20230531,-52.93,802,20221216,70.20,2900,-52.93,20230531,905,50.83,20230102,2900,-52.93,20230531,802,70.20,20221216,0.08,N,011300,500,336 억,,418235,N,N,3,N,00,N
|
|
20231205,150238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1381,-60,5,-4.16,681242717,484732,114.56,1446,1475,1377,1873,1009,1441,1405.40,0.62,0,-63143,1520,1480,1445,1405,1370,1463,1388,337,432,500,970,1,1,67351047,930,-27.08,3.02,12,0.72,-51.00,458.00,2900,20230531,-52.38,802,20221216,72.19,2900,-52.38,20230531,905,52.60,20230102,2900,-52.38,20230531,802,72.19,20221216,0.08,N,011300,500,336 억,,418235,N,N,4,N,00,N
|
|
20231205,140238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1406,-35,5,-2.43,485266402,343387,81.15,1446,1475,1395,1873,1009,1441,1413.18,0.62,0,-44845,1520,1480,1445,1405,1370,1463,1388,337,432,500,970,1,1,67351047,947,-27.57,3.07,12,0.51,-51.00,458.00,2900,20230531,-51.52,802,20221216,75.31,2900,-51.52,20230531,905,55.36,20230102,2900,-51.52,20230531,802,75.31,20221216,0.08,N,011300,500,336 억,,418235,N,N,4,N,00,N
|
|
20231205,130237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1408,-33,5,-2.29,385019779,271869,64.25,1446,1475,1395,1873,1009,1441,1416.20,0.62,0,-44144,1520,1480,1445,1405,1370,1463,1388,337,432,500,970,1,1,67351047,948,-27.61,3.07,12,0.40,-51.00,458.00,2900,20230531,-51.45,802,20221216,75.56,2900,-51.45,20230531,905,55.58,20230102,2900,-51.45,20230531,802,75.56,20221216,0.08,N,011300,500,336 억,,418235,N,N,4,N,00,N
|
|
20231205,120237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1415,-26,5,-1.80,343489940,242348,57.27,1446,1475,1400,1873,1009,1441,1417.34,0.62,0,-35738,1520,1480,1445,1405,1370,1463,1388,337,432,500,970,1,1,67351047,953,-27.75,3.09,12,0.36,-51.00,458.00,2900,20230531,-51.21,802,20221216,76.43,2900,-51.21,20230531,905,56.35,20230102,2900,-51.21,20230531,802,76.43,20221216,0.08,N,011300,500,336 억,,418235,N,N,4,N,00,N
|
|
20231205,110236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1407,-34,5,-2.36,309133434,218070,51.54,1446,1475,1400,1873,1009,1441,1417.59,0.62,0,-32022,1520,1480,1445,1405,1370,1463,1388,337,432,500,970,1,1,67351047,948,-27.59,3.07,12,0.32,-51.00,458.00,2900,20230531,-51.48,802,20221216,75.44,2900,-51.48,20230531,905,55.47,20230102,2900,-51.48,20230531,802,75.44,20221216,0.08,N,011300,500,336 억,,418235,N,N,4,N,00,N
|
|
20231205,100236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1419,-22,5,-1.53,163714284,114761,27.12,1446,1475,1410,1873,1009,1441,1426.57,0.62,0,-28799,1520,1480,1445,1405,1370,1463,1388,337,432,500,970,1,1,67351047,956,-27.82,3.10,12,0.17,-51.00,458.00,2900,20230531,-51.07,802,20221216,76.93,2900,-51.07,20230531,905,56.80,20230102,2900,-51.07,20230531,802,76.93,20221216,0.08,N,011300,500,336 억,,418235,N,N,4,N,00,N
|
|
20231205,090234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1449,8,2,0.56,24455283,16845,3.98,1446,1475,1443,1873,1009,1441,1451.78,0.62,0,-4423,1520,1480,1445,1405,1370,1463,1388,337,432,500,970,1,1,67351047,976,-28.41,3.16,12,0.03,-51.00,458.00,2900,20230531,-50.03,802,20221216,80.67,2900,-50.03,20230531,905,60.11,20230102,2900,-50.03,20230531,802,80.67,20221216,0.08,N,011300,500,336 억,,418235,N,N,4,N,00,N
|
|
20231204,160236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1441,1,2,0.07,606715783,422107,62.59,1467,1485,1410,1872,1008,1440,1437.35,0.68,0,-35016,1576,1508,1454,1386,1332,1481,1359,337,432,500,970,1,1,67351047,971,-28.25,3.15,12,0.63,-51.00,458.00,2900,20230531,-50.31,802,20221216,79.68,2900,-50.31,20230531,905,59.23,20230102,2900,-50.31,20230531,802,79.68,20221216,0.08,N,011300,500,336 억,,458272,N,N,4,N,00,N
|
|
20231204,150238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1436,-4,5,-0.28,574309295,399611,59.25,1467,1485,1410,1872,1008,1440,1437.17,0.68,0,-34997,1576,1508,1454,1386,1332,1481,1359,337,432,500,970,1,1,67351047,967,-28.16,3.14,12,0.59,-51.00,458.00,2900,20230531,-50.48,802,20221216,79.05,2900,-50.48,20230531,905,58.67,20230102,2900,-50.48,20230531,802,79.05,20221216,0.08,N,011300,500,336 억,,458272,N,N,0,N,00,N
|
|
20231204,140236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1442,2,2,0.14,529859974,368728,54.68,1467,1485,1410,1872,1008,1440,1436.99,0.68,0,-22947,1576,1508,1454,1386,1332,1481,1359,337,432,500,970,1,1,67351047,971,-28.27,3.15,12,0.55,-51.00,458.00,2900,20230531,-50.28,802,20221216,79.80,2900,-50.28,20230531,905,59.34,20230102,2900,-50.28,20230531,802,79.80,20221216,0.08,N,011300,500,336 억,,458272,N,N,0,N,00,N
|
|
20231204,130235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1427,-13,5,-0.90,423234584,294583,43.68,1467,1485,1410,1872,1008,1440,1436.72,0.68,0,-27805,1576,1508,1454,1386,1332,1481,1359,337,432,500,970,1,1,67351047,961,-27.98,3.12,12,0.44,-51.00,458.00,2900,20230531,-50.79,802,20221216,77.93,2900,-50.79,20230531,905,57.68,20230102,2900,-50.79,20230531,802,77.93,20221216,0.08,N,011300,500,336 억,,458272,N,N,0,N,00,N
|
|
20231204,120236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1453,13,2,0.90,350030250,243739,36.14,1467,1485,1410,1872,1008,1440,1436.09,0.68,0,-18468,1576,1508,1454,1386,1332,1481,1359,337,432,500,970,1,1,67351047,979,-28.49,3.17,12,0.36,-51.00,458.00,2900,20230531,-49.90,802,20221216,81.17,2900,-49.90,20230531,905,60.55,20230102,2900,-49.90,20230531,802,81.17,20221216,0.08,N,011300,500,336 억,,458272,N,N,0,N,00,N
|
|
20231204,110236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1467,27,2,1.88,268257401,188102,27.89,1467,1467,1410,1872,1008,1440,1426.13,0.68,0,4180,1576,1508,1454,1386,1332,1481,1359,337,432,500,970,1,1,67351047,988,-28.76,3.20,12,0.28,-51.00,458.00,2900,20230531,-49.41,802,20221216,82.92,2900,-49.41,20230531,905,62.10,20230102,2900,-49.41,20230531,802,82.92,20221216,0.08,N,011300,500,336 억,,458272,N,N,0,N,00,N
|
|
20231204,100235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1424,-16,5,-1.11,159400033,111893,16.59,1467,1467,1410,1872,1008,1440,1424.58,0.68,0,-15857,1576,1508,1454,1386,1332,1481,1359,337,432,500,970,1,1,67351047,959,-27.92,3.11,12,0.17,-51.00,458.00,2900,20230531,-50.90,802,20221216,77.56,2900,-50.90,20230531,905,57.35,20230102,2900,-50.90,20230531,802,77.56,20221216,0.08,N,011300,500,336 억,,458272,N,N,0,N,00,N
|
|
20231204,090235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1438,-2,5,-0.14,24061090,16637,2.47,1467,1467,1438,1872,1008,1440,1446.24,0.68,0,-5623,1576,1508,1454,1386,1332,1481,1359,337,432,500,970,1,1,67351047,969,-28.20,3.14,12,0.02,-51.00,458.00,2900,20230531,-50.41,802,20221216,79.30,2900,-50.41,20230531,905,58.90,20230102,2900,-50.41,20230531,802,79.30,20221216,0.08,N,011300,500,336 억,,458272,N,N,0,N,00,N
|
|
20231201,160235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1440,-16,5,-1.10,974624956,673772,63.09,1461,1522,1400,1892,1020,1456,1446.52,0.96,0,-164709,1572,1513,1421,1362,1270,1543,1392,337,436,500,990,1,1,67351047,970,-28.24,3.14,12,1.00,-51.00,458.00,2900,20230531,-50.34,802,20221216,79.55,2900,-50.34,20230531,905,59.12,20230102,2900,-50.34,20230531,802,79.55,20221216,0.09,N,011300,500,336 억,,644250,N,N,0,N,00,N
|
|
20231201,150236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1417,-39,5,-2.68,869486526,600347,56.21,1461,1522,1400,1892,1020,1456,1448.31,0.96,0,-164084,1572,1513,1421,1362,1270,1543,1392,337,436,500,990,1,1,67351047,954,-27.78,3.09,12,0.89,-51.00,458.00,2900,20230531,-51.14,802,20221216,76.68,2900,-51.14,20230531,905,56.57,20230102,2900,-51.14,20230531,802,76.68,20221216,0.09,N,011300,500,336 억,,644250,N,N,0,N,00,N
|
|
20231201,140236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1410,-46,5,-3.16,759935069,522609,48.93,1461,1522,1410,1892,1020,1456,1454.12,0.96,0,-134775,1572,1513,1421,1362,1270,1543,1392,337,436,500,990,1,1,67351047,950,-27.65,3.08,12,0.78,-51.00,458.00,2900,20230531,-51.38,802,20221216,75.81,2900,-51.38,20230531,905,55.80,20230102,2900,-51.38,20230531,802,75.81,20221216,0.09,N,011300,500,336 억,,644250,N,N,0,N,00,N
|
|
20231201,130234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1418,-38,5,-2.61,672469154,460893,43.16,1461,1522,1410,1892,1020,1456,1459.06,0.96,0,-107712,1572,1513,1421,1362,1270,1543,1392,337,436,500,990,1,1,67351047,955,-27.80,3.10,12,0.68,-51.00,458.00,2900,20230531,-51.10,802,20221216,76.81,2900,-51.10,20230531,905,56.69,20230102,2900,-51.10,20230531,802,76.81,20221216,0.09,N,011300,500,336 억,,644250,N,N,0,N,00,N
|
|
20231201,120236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1422,-34,5,-2.34,625794236,428012,40.08,1461,1522,1410,1892,1020,1456,1462.10,0.96,0,-85310,1572,1513,1421,1362,1270,1543,1392,337,436,500,990,1,1,67351047,958,-27.88,3.10,12,0.64,-51.00,458.00,2900,20230531,-50.97,802,20221216,77.31,2900,-50.97,20230531,905,57.13,20230102,2900,-50.97,20230531,802,77.31,20221216,0.09,N,011300,500,336 억,,644250,N,N,0,N,00,N
|
|
20231201,110235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1431,-25,5,-1.72,557239087,379908,35.57,1461,1522,1410,1892,1020,1456,1466.77,0.96,0,-68826,1572,1513,1421,1362,1270,1543,1392,337,436,500,990,1,1,67351047,964,-28.06,3.12,12,0.56,-51.00,458.00,2900,20230531,-50.66,802,20221216,78.43,2900,-50.66,20230531,905,58.12,20230102,2900,-50.66,20230531,802,78.43,20221216,0.09,N,011300,500,336 억,,644250,N,N,0,N,00,N
|
|
20231201,100236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1444,-12,5,-0.82,489919504,332896,31.17,1461,1522,1410,1892,1020,1456,1471.69,0.96,0,-60054,1572,1513,1421,1362,1270,1543,1392,337,436,500,990,1,1,67351047,973,-28.31,3.15,12,0.49,-51.00,458.00,2900,20230531,-50.21,802,20221216,80.05,2900,-50.21,20230531,905,59.56,20230102,2900,-50.21,20230531,802,80.05,20221216,0.09,N,011300,500,336 억,,644250,N,N,0,N,00,N
|
|
20231201,090232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1485,29,2,1.99,27033141,18431,1.73,1461,1485,1461,1892,1020,1456,1466.72,0.96,0,9848,1572,1513,1421,1362,1270,1543,1392,337,436,500,990,1,1,67351047,1000,-29.12,3.24,12,0.03,-51.00,458.00,2900,20230531,-48.79,802,20221216,85.16,2900,-48.79,20230531,905,64.09,20230102,2900,-48.79,20230531,802,85.16,20221216,0.09,N,011300,500,336 억,,644250,N,N,0,N,00,N
|