162 lines
64 KiB
CSV
162 lines
64 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
|
|
20241129,160307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,-13,5,-2.53,444474343,878707,71.05,520,528,500,666,360,513,505.83,0.33,0,-36660,544,528,514,498,484,521,491,410,153,500,340,1,1,82082598,410,-0.76,1.24,12,1.07,-657.00,402.00,1757,20231122,-71.54,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1750,-71.43,20231212,376,32.98,20241114,0.00,N,011300,500,410 억,,267106,N,N,0,N,00,N
|
|
20241129,150308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,503,-10,5,-1.95,397056917,784207,63.41,520,528,500,666,360,513,506.32,0.33,0,-40491,544,528,514,498,484,521,491,410,153,500,340,1,1,82082598,413,-0.77,1.25,12,0.96,-657.00,402.00,1757,20231122,-71.37,376,20241114,33.78,1716,-70.69,20240115,376,33.78,20241114,1750,-71.26,20231212,376,33.78,20241114,0.00,N,011300,500,410 억,,267106,N,N,0,N,00,N
|
|
20241129,140307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,503,-10,5,-1.95,355749673,702491,56.80,520,528,500,666,360,513,506.41,0.33,0,-32705,544,528,514,498,484,521,491,410,153,500,340,1,1,82082598,413,-0.77,1.25,12,0.86,-657.00,402.00,1757,20231122,-71.37,376,20241114,33.78,1716,-70.69,20240115,376,33.78,20241114,1750,-71.26,20231212,376,33.78,20241114,0.00,N,011300,500,410 억,,267106,N,N,0,N,00,N
|
|
20241129,130310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,501,-12,5,-2.34,338335578,667801,54.00,520,528,500,666,360,513,506.64,0.33,0,-31437,544,528,514,498,484,521,491,410,153,500,340,1,1,82082598,411,-0.76,1.25,12,0.81,-657.00,402.00,1757,20231122,-71.49,376,20241114,33.24,1716,-70.80,20240115,376,33.24,20241114,1750,-71.37,20231212,376,33.24,20241114,0.00,N,011300,500,410 억,,267106,N,N,0,N,00,N
|
|
20241129,120311,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,502,-11,5,-2.14,309578481,610505,49.36,520,528,500,666,360,513,507.09,0.33,0,-27163,544,528,514,498,484,521,491,410,153,500,340,1,1,82082598,412,-0.76,1.25,12,0.74,-657.00,402.00,1757,20231122,-71.43,376,20241114,33.51,1716,-70.75,20240115,376,33.51,20241114,1750,-71.31,20231212,376,33.51,20241114,0.00,N,011300,500,410 억,,267106,N,N,0,N,00,N
|
|
20241129,110309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,502,-11,5,-2.14,271727951,534925,43.25,520,528,500,666,360,513,507.97,0.33,0,-18102,544,528,514,498,484,521,491,410,153,500,340,1,1,82082598,412,-0.76,1.25,12,0.65,-657.00,402.00,1757,20231122,-71.43,376,20241114,33.51,1716,-70.75,20240115,376,33.51,20241114,1750,-71.31,20231212,376,33.51,20241114,0.00,N,011300,500,410 억,,267106,N,N,0,N,00,N
|
|
20241129,100310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,506,-7,5,-1.36,199349902,390374,31.57,520,528,500,666,360,513,510.66,0.33,0,-8572,544,528,514,498,484,521,491,410,153,500,340,1,1,82082598,415,-0.77,1.26,12,0.48,-657.00,402.00,1757,20231122,-71.20,376,20241114,34.57,1716,-70.51,20240115,376,34.57,20241114,1750,-71.09,20231212,376,34.57,20241114,0.00,N,011300,500,410 억,,267106,N,N,0,N,00,N
|
|
20241129,090310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,509,-4,5,-0.78,50013229,96577,7.81,520,528,508,666,360,513,517.86,0.33,0,-24535,544,528,514,498,484,521,491,410,153,500,340,1,1,82082598,418,-0.77,1.27,12,0.12,-657.00,402.00,1757,20231122,-71.03,376,20241114,35.37,1716,-70.34,20240115,376,35.37,20241114,1750,-70.91,20231212,376,35.37,20241114,0.00,N,011300,500,410 억,,267106,N,N,0,N,00,N
|
|
20241128,160306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,513,-10,5,-1.91,594980451,1169780,73.82,527,530,500,679,367,523,508.61,0.49,0,-131208,551,536,509,494,467,544,502,410,156,500,350,1,1,82082598,421,-0.78,1.28,12,1.43,-657.00,402.00,1799,20231121,-71.48,376,20241114,36.44,1716,-70.10,20240115,376,36.44,20241114,1750,-70.69,20231212,376,36.44,20241114,0.00,N,011300,500,410 억,,405949,N,N,0,N,00,N
|
|
20241128,150313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,509,-14,5,-2.68,561666345,1104295,69.68,527,530,500,679,367,523,508.62,0.49,0,-113830,551,536,509,494,467,544,502,410,156,500,350,1,1,82082598,418,-0.77,1.27,12,1.35,-657.00,402.00,1799,20231121,-71.71,376,20241114,35.37,1716,-70.34,20240115,376,35.37,20241114,1750,-70.91,20231212,376,35.37,20241114,0.00,N,011300,500,410 억,,405949,N,N,0,N,00,N
|
|
20241128,140313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,502,-21,5,-4.02,529584489,1040603,65.66,527,530,500,679,367,523,508.92,0.49,0,-110185,551,536,509,494,467,544,502,410,156,500,350,1,1,82082598,412,-0.76,1.25,12,1.27,-657.00,402.00,1799,20231121,-72.10,376,20241114,33.51,1716,-70.75,20240115,376,33.51,20241114,1750,-71.31,20231212,376,33.51,20241114,0.00,N,011300,500,410 억,,405949,N,N,0,N,00,N
|
|
20241128,130309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,506,-17,5,-3.25,491337195,964664,60.87,527,530,500,679,367,523,509.34,0.49,0,-94592,551,536,509,494,467,544,502,410,156,500,350,1,1,82082598,415,-0.77,1.26,12,1.18,-657.00,402.00,1799,20231121,-71.87,376,20241114,34.57,1716,-70.51,20240115,376,34.57,20241114,1750,-71.09,20231212,376,34.57,20241114,0.00,N,011300,500,410 억,,405949,N,N,0,N,00,N
|
|
20241128,120310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,518,-5,5,-0.96,450493080,884796,55.83,527,530,500,679,367,523,509.15,0.49,0,-86296,551,536,509,494,467,544,502,410,156,500,350,1,1,82082598,425,-0.79,1.29,12,1.08,-657.00,402.00,1799,20231121,-71.21,376,20241114,37.77,1716,-69.81,20240115,376,37.77,20241114,1750,-70.40,20231212,376,37.77,20241114,0.00,N,011300,500,410 억,,405949,N,N,0,N,00,N
|
|
20241128,110315,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,503,-20,5,-3.82,403163315,792482,50.01,527,530,500,679,367,523,508.73,0.49,0,-91957,551,536,509,494,467,544,502,410,156,500,350,1,1,82082598,413,-0.77,1.25,12,0.97,-657.00,402.00,1799,20231121,-72.04,376,20241114,33.78,1716,-70.69,20240115,376,33.78,20241114,1750,-71.26,20231212,376,33.78,20241114,0.00,N,011300,500,410 억,,405949,N,N,0,N,00,N
|
|
20241128,100311,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,505,-18,5,-3.44,269741499,527284,33.27,527,530,502,679,367,523,511.57,0.49,0,-75777,551,536,509,494,467,544,502,410,156,500,350,1,1,82082598,415,-0.77,1.26,12,0.64,-657.00,402.00,1799,20231121,-71.93,376,20241114,34.31,1716,-70.57,20240115,376,34.31,20241114,1750,-71.14,20231212,376,34.31,20241114,0.00,N,011300,500,410 억,,405949,N,N,0,N,00,N
|
|
20241128,090310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,517,-6,5,-1.15,49140340,93739,5.92,527,530,515,679,367,523,524.23,0.49,0,-34893,551,536,509,494,467,544,502,410,156,500,350,1,1,82082598,424,-0.79,1.29,12,0.11,-657.00,402.00,1799,20231121,-71.26,376,20241114,37.50,1716,-69.87,20240115,376,37.50,20241114,1750,-70.46,20231212,376,37.50,20241114,0.00,N,011300,500,410 억,,405949,N,N,0,N,00,N
|
|
20241127,160304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,523,21,2,4.18,758348729,1511812,18.60,490,524,482,652,352,502,501.46,0.42,0,40781,614,557,528,471,442,543,457,410,150,500,340,1,1,82082598,429,-0.80,1.30,12,1.84,-657.00,402.00,1864,20231120,-71.94,376,20241114,39.10,1716,-69.52,20240115,376,39.10,20241114,1750,-70.11,20231212,376,39.10,20241114,0.00,N,011300,500,410 억,,342531,N,N,1,N,00,N
|
|
20241127,150308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,511,9,2,1.79,599637856,1205672,14.83,490,512,482,652,352,502,497.35,0.42,0,56940,614,557,528,471,442,543,457,410,150,500,340,1,1,82082598,419,-0.78,1.27,12,1.47,-657.00,402.00,1864,20231120,-72.59,376,20241114,35.90,1716,-70.22,20240115,376,35.90,20241114,1750,-70.80,20231212,376,35.90,20241114,0.00,N,011300,500,410 억,,342531,N,N,1,N,00,N
|
|
20241127,140308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,506,4,2,0.80,511705352,1032163,12.70,490,509,482,652,352,502,495.76,0.42,0,43303,614,557,528,471,442,543,457,410,150,500,340,1,1,82082598,415,-0.77,1.26,12,1.26,-657.00,402.00,1864,20231120,-72.85,376,20241114,34.57,1716,-70.51,20240115,376,34.57,20241114,1750,-71.09,20231212,376,34.57,20241114,0.00,N,011300,500,410 억,,342531,N,N,1,N,00,N
|
|
20241127,130304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,503,1,2,0.20,470782261,951123,11.70,490,509,482,652,352,502,494.98,0.42,0,35325,614,557,528,471,442,543,457,410,150,500,340,1,1,82082598,413,-0.77,1.25,12,1.16,-657.00,402.00,1864,20231120,-73.02,376,20241114,33.78,1716,-70.69,20240115,376,33.78,20241114,1750,-71.26,20231212,376,33.78,20241114,0.00,N,011300,500,410 억,,342531,N,N,1,N,00,N
|
|
20241127,120309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,497,-5,5,-1.00,397352737,805322,9.91,490,503,482,652,352,502,493.41,0.42,0,9085,614,557,528,471,442,543,457,410,150,500,340,1,1,82082598,408,-0.76,1.24,12,0.98,-657.00,402.00,1864,20231120,-73.34,376,20241114,32.18,1716,-71.04,20240115,376,32.18,20241114,1750,-71.60,20231212,376,32.18,20241114,0.00,N,011300,500,410 억,,342531,N,N,1,N,00,N
|
|
20241127,110308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,502,0,3,0.00,337616998,685272,8.43,490,503,482,652,352,502,492.68,0.42,0,20109,614,557,528,471,442,543,457,410,150,500,340,1,1,82082598,412,-0.76,1.25,12,0.83,-657.00,402.00,1864,20231120,-73.07,376,20241114,33.51,1716,-70.75,20240115,376,33.51,20241114,1750,-71.31,20231212,376,33.51,20241114,0.00,N,011300,500,410 억,,342531,N,N,1,N,00,N
|
|
20241127,100307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,495,-7,5,-1.39,281991948,573430,7.05,490,502,482,652,352,502,491.76,0.42,0,4505,614,557,528,471,442,543,457,410,150,500,340,1,1,82082598,406,-0.75,1.23,12,0.70,-657.00,402.00,1864,20231120,-73.44,376,20241114,31.65,1716,-71.15,20240115,376,31.65,20241114,1750,-71.71,20231212,376,31.65,20241114,0.00,N,011300,500,410 억,,342531,N,N,1,N,00,N
|
|
20241127,090307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,490,-12,5,-2.39,60440111,123131,1.51,490,497,489,652,352,502,490.86,0.42,0,14259,614,557,528,471,442,543,457,410,150,500,340,1,1,82082598,402,-0.75,1.22,12,0.15,-657.00,402.00,1864,20231120,-73.71,376,20241114,30.32,1716,-71.45,20240115,376,30.32,20241114,1750,-72.00,20231212,376,30.32,20241114,0.00,N,011300,500,410 억,,342531,N,N,1,N,00,N
|
|
20241126,160307,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,502,-38,5,-7.04,4315265316,8079945,61.94,545,585,499,702,378,540,533.76,0.66,0,-267083,624,581,497,454,370,603,476,410,162,500,360,1,1,82082598,412,-0.76,1.25,12,9.84,-657.00,402.00,1864,20231120,-73.07,376,20241114,33.51,1716,-70.75,20240115,376,33.51,20241114,1750,-71.31,20231212,376,33.51,20241114,0.00,N,011300,500,410 억,,542053,N,N,1,N,01,N
|
|
20241126,150306,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,512,-28,5,-5.19,4161082308,7774699,59.60,545,585,499,702,378,540,534.94,0.66,0,-294316,624,581,497,454,370,603,476,410,162,500,360,1,1,82082598,420,-0.78,1.27,12,9.47,-657.00,402.00,1864,20231120,-72.53,376,20241114,36.17,1716,-70.16,20240115,376,36.17,20241114,1750,-70.74,20231212,376,36.17,20241114,0.00,N,011300,500,410 억,,542053,N,N,0,N,01,N
|
|
20241126,140305,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,519,-21,5,-3.89,4028237253,7516653,57.62,545,585,499,702,378,540,535.67,0.66,0,-284891,624,581,497,454,370,603,476,410,162,500,360,1,1,82082598,426,-0.79,1.29,12,9.16,-657.00,402.00,1864,20231120,-72.16,376,20241114,38.03,1716,-69.76,20240115,376,38.03,20241114,1750,-70.34,20231212,376,38.03,20241114,0.00,N,011300,500,410 억,,542053,N,N,0,N,01,N
|
|
20241126,130305,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,-40,5,-7.41,3798376385,7068353,54.18,545,585,499,702,378,540,537.22,0.66,0,-353091,624,581,497,454,370,603,476,410,162,500,360,1,1,82082598,410,-0.76,1.24,12,8.61,-657.00,402.00,1864,20231120,-73.18,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1750,-71.43,20231212,376,32.98,20241114,0.00,N,011300,500,410 억,,542053,N,N,0,N,01,N
|
|
20241126,120307,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,501,-39,5,-7.22,3703292766,6878640,52.73,545,585,499,702,378,540,538.27,0.66,0,-361639,624,581,497,454,370,603,476,410,162,500,360,1,1,82082598,411,-0.76,1.25,12,8.38,-657.00,402.00,1864,20231120,-73.12,376,20241114,33.24,1716,-70.80,20240115,376,33.24,20241114,1750,-71.37,20231212,376,33.24,20241114,0.00,N,011300,500,410 억,,542053,N,N,0,N,01,N
|
|
20241126,110310,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,500,-40,5,-7.41,3578455719,6630275,50.83,545,585,499,702,378,540,539.70,0.66,0,-337071,624,581,497,454,370,603,476,410,162,500,360,1,1,82082598,410,-0.76,1.24,12,8.08,-657.00,402.00,1864,20231120,-73.18,376,20241114,32.98,1716,-70.86,20240115,376,32.98,20241114,1750,-71.43,20231212,376,32.98,20241114,0.00,N,011300,500,410 억,,542053,N,N,0,N,01,N
|
|
20241126,100309,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,508,-32,5,-5.93,3267075674,6012315,46.09,545,585,502,702,378,540,543.65,0.66,0,-282272,624,581,497,454,370,603,476,410,162,500,360,1,1,82082598,417,-0.77,1.26,12,7.32,-657.00,402.00,1864,20231120,-72.75,376,20241114,35.11,1716,-70.40,20240115,376,35.11,20241114,1750,-70.97,20231212,376,35.11,20241114,0.00,N,011300,500,410 억,,542053,N,N,0,N,01,N
|
|
20241126,090306,54,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,568,28,2,5.19,1653697754,2976901,22.82,545,585,537,702,378,540,558.00,0.66,0,-107337,624,581,497,454,370,603,476,410,162,500,360,1,1,82082598,466,-0.86,1.41,12,3.63,-657.00,402.00,1864,20231120,-69.53,376,20241114,51.06,1716,-66.90,20240115,376,51.06,20241114,1750,-67.54,20231212,376,51.06,20241114,0.00,N,011300,500,410 억,,542053,N,N,0,N,01,N
|
|
20241125,160302,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,540,124,1,29.81,6594834235,12937272,2173.38,416,540,413,540,292,416,509.09,0.84,0,-113630,459,437,419,397,379,448,408,410,124,500,280,1,1,82082598,443,-0.82,1.34,12,15.76,-657.00,402.00,1864,20231120,-71.03,376,20241114,43.62,1716,-68.53,20240115,376,43.62,20241114,1750,-69.14,20231212,376,43.62,20241114,0.00,N,011300,500,410 억,,688327,N,N,0,N,00,N
|
|
20241125,150306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,539,123,2,29.57,5118760227,10161289,1707.03,416,540,413,540,292,416,503.75,0.84,0,184077,459,437,419,397,379,448,408,410,124,500,280,1,1,82082598,442,-0.82,1.34,12,12.38,-657.00,402.00,1864,20231120,-71.08,376,20241114,43.35,1716,-68.59,20240115,376,43.35,20241114,1750,-69.20,20231212,376,43.35,20241114,0.00,N,011300,500,410 억,,688327,N,N,0,N,00,N
|
|
20241125,140305,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,535,119,2,28.61,3742537123,7569907,1271.70,416,535,413,540,292,416,494.40,0.84,0,512456,459,437,419,397,379,448,408,410,124,500,280,1,1,82082598,439,-0.81,1.33,12,9.22,-657.00,402.00,1864,20231120,-71.30,376,20241114,42.29,1716,-68.82,20240115,376,42.29,20241114,1750,-69.43,20231212,376,42.29,20241114,0.00,N,011300,500,410 억,,688327,N,N,0,N,00,N
|
|
20241125,130304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,501,85,2,20.43,2846628608,5835218,980.28,416,530,413,540,292,416,487.84,0.84,0,356660,459,437,419,397,379,448,408,410,124,500,280,1,1,82082598,411,-0.76,1.25,12,7.11,-657.00,402.00,1864,20231120,-73.12,376,20241114,33.24,1716,-70.80,20240115,376,33.24,20241114,1750,-71.37,20231212,376,33.24,20241114,0.00,N,011300,500,410 억,,688327,N,N,0,N,00,N
|
|
20241125,120305,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,485,69,2,16.59,1963486720,4068758,683.53,416,530,413,540,292,416,482.58,0.84,0,168300,459,437,419,397,379,448,408,410,124,500,280,1,1,82082598,398,-0.74,1.21,12,4.96,-657.00,402.00,1864,20231120,-73.98,376,20241114,28.99,1716,-71.74,20240115,376,28.99,20241114,1750,-72.29,20231212,376,28.99,20241114,0.00,N,011300,500,410 억,,688327,N,N,0,N,00,N
|
|
20241125,110304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,465,49,2,11.78,724505439,1591700,267.40,416,478,413,540,292,416,455.18,0.84,0,221559,459,437,419,397,379,448,408,410,124,500,280,1,1,82082598,382,-0.71,1.16,12,1.94,-657.00,402.00,1864,20231120,-75.05,376,20241114,23.67,1716,-72.90,20240115,376,23.67,20241114,1750,-73.43,20231212,376,23.67,20241114,0.00,N,011300,500,410 억,,688327,N,N,0,N,00,N
|
|
20241125,100301,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,445,29,2,6.97,557437812,1231818,206.94,416,478,413,540,292,416,452.53,0.84,0,160984,459,437,419,397,379,448,408,410,124,500,280,1,1,82082598,365,-0.68,1.11,12,1.50,-657.00,402.00,1864,20231120,-76.13,376,20241114,18.35,1716,-74.07,20240115,376,18.35,20241114,1750,-74.57,20231212,376,18.35,20241114,0.00,N,011300,500,410 억,,688327,N,N,0,N,00,N
|
|
20241125,090300,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,415,-1,5,-0.24,3499319,8401,1.41,416,419,413,540,292,416,416.54,0.84,0,-1215,459,437,419,397,379,448,408,410,124,500,280,1,1,82082598,341,-0.63,1.03,12,0.01,-657.00,402.00,1864,20231120,-77.74,376,20241114,10.37,1716,-75.82,20240115,376,10.37,20241114,1750,-76.29,20231212,376,10.37,20241114,0.00,N,011300,500,410 억,,688327,N,N,0,N,00,N
|
|
20241122,160253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,416,10,2,2.46,246711184,592483,142.30,401,441,401,527,285,406,416.40,0.60,0,204823,419,412,401,394,383,416,398,410,121,500,270,1,1,82082598,341,-0.63,1.03,12,0.72,-657.00,402.00,1880,20231115,-77.87,376,20241114,10.64,1716,-75.76,20240115,376,10.64,20241114,1757,-76.32,20231122,376,10.64,20241114,0.00,N,011300,500,410 억,,493928,N,N,0,N,00,N
|
|
20241122,150250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,410,4,2,0.99,233214308,559685,134.42,401,441,401,527,285,406,416.69,0.60,0,200443,419,412,401,394,383,416,398,410,121,500,270,1,1,82082598,337,-0.62,1.02,12,0.68,-657.00,402.00,1880,20231115,-78.19,376,20241114,9.04,1716,-76.11,20240115,376,9.04,20241114,1757,-76.66,20231122,376,9.04,20241114,0.00,N,011300,500,410 억,,493928,N,N,0,N,00,N
|
|
20241122,140254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,413,7,2,1.72,201577657,482292,115.83,401,441,401,527,285,406,417.96,0.60,0,193327,419,412,401,394,383,416,398,410,121,500,270,1,1,82082598,339,-0.63,1.03,12,0.59,-657.00,402.00,1880,20231115,-78.03,376,20241114,9.84,1716,-75.93,20240115,376,9.84,20241114,1757,-76.49,20231122,376,9.84,20241114,0.00,N,011300,500,410 억,,493928,N,N,0,N,00,N
|
|
20241122,130253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,415,9,2,2.22,192524309,460384,110.57,401,441,401,527,285,406,418.18,0.60,0,185235,419,412,401,394,383,416,398,410,121,500,270,1,1,82082598,341,-0.63,1.03,12,0.56,-657.00,402.00,1880,20231115,-77.93,376,20241114,10.37,1716,-75.82,20240115,376,10.37,20241114,1757,-76.38,20231122,376,10.37,20241114,0.00,N,011300,500,410 억,,493928,N,N,0,N,00,N
|
|
20241122,120253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,416,10,2,2.46,185945969,444500,106.76,401,441,401,527,285,406,418.33,0.60,0,187375,419,412,401,394,383,416,398,410,121,500,270,1,1,82082598,341,-0.63,1.03,12,0.54,-657.00,402.00,1880,20231115,-77.87,376,20241114,10.64,1716,-75.76,20240115,376,10.64,20241114,1757,-76.32,20231122,376,10.64,20241114,0.00,N,011300,500,410 억,,493928,N,N,0,N,00,N
|
|
20241122,110252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,418,12,2,2.96,177088841,423229,101.65,401,441,401,527,285,406,418.42,0.60,0,183380,419,412,401,394,383,416,398,410,121,500,270,1,1,82082598,343,-0.64,1.04,12,0.52,-657.00,402.00,1880,20231115,-77.77,376,20241114,11.17,1716,-75.64,20240115,376,11.17,20241114,1757,-76.21,20231122,376,11.17,20241114,0.00,N,011300,500,410 억,,493928,N,N,0,N,00,N
|
|
20241122,100256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,413,7,2,1.72,149710728,357457,85.85,401,441,401,527,285,406,418.82,0.60,0,141307,419,412,401,394,383,416,398,410,121,500,270,1,1,82082598,339,-0.63,1.03,12,0.44,-657.00,402.00,1880,20231115,-78.03,376,20241114,9.84,1716,-75.93,20240115,376,9.84,20241114,1757,-76.49,20231122,376,9.84,20241114,0.00,N,011300,500,410 억,,493928,N,N,0,N,00,N
|
|
20241122,090253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,401,-5,5,-1.23,1333327,3321,0.80,401,409,401,527,285,406,401.48,0.60,0,-311,419,412,401,394,383,416,398,410,121,500,270,1,1,82082598,329,-0.61,1.00,12,0.00,-657.00,402.00,1880,20231115,-78.67,376,20241114,6.65,1716,-76.63,20240115,376,6.65,20241114,1757,-77.18,20231122,376,6.65,20241114,0.00,N,011300,500,410 억,,493928,N,N,0,N,00,N
|
|
20241121,160251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,406,6,2,1.50,164726195,411308,108.28,396,408,390,520,280,400,400.49,0.63,0,-17215,416,407,396,387,376,412,392,410,120,500,270,1,1,82082598,333,-0.62,1.01,12,0.50,-657.00,402.00,1880,20231115,-78.40,376,20241114,7.98,1716,-76.34,20240115,376,7.98,20241114,1799,-77.43,20231121,376,7.98,20241114,0.00,N,011300,500,410 억,,520682,N,N,0,N,00,N
|
|
20241121,150257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,399,-1,5,-0.25,128183146,320893,84.48,396,408,390,520,280,400,399.46,0.63,0,-3832,416,407,396,387,376,412,392,410,120,500,270,1,1,82082598,328,-0.61,0.99,12,0.39,-657.00,402.00,1880,20231115,-78.78,376,20241114,6.12,1716,-76.75,20240115,376,6.12,20241114,1799,-77.82,20231121,376,6.12,20241114,0.00,N,011300,500,410 억,,520682,N,N,0,N,00,N
|
|
20241121,140255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,400,0,3,0.00,109933251,275322,72.48,396,408,390,520,280,400,399.29,0.63,0,-5484,416,407,396,387,376,412,392,410,120,500,270,1,1,82082598,328,-0.61,1.00,12,0.34,-657.00,402.00,1880,20231115,-78.72,376,20241114,6.38,1716,-76.69,20240115,376,6.38,20241114,1799,-77.77,20231121,376,6.38,20241114,0.00,N,011300,500,410 억,,520682,N,N,0,N,00,N
|
|
20241121,130255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,404,4,2,1.00,97591354,244659,64.41,396,408,390,520,280,400,398.89,0.63,0,3365,416,407,396,387,376,412,392,410,120,500,270,1,1,82082598,332,-0.61,1.00,12,0.30,-657.00,402.00,1880,20231115,-78.51,376,20241114,7.45,1716,-76.46,20240115,376,7.45,20241114,1799,-77.54,20231121,376,7.45,20241114,0.00,N,011300,500,410 억,,520682,N,N,0,N,00,N
|
|
20241121,120254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,402,2,2,0.50,83584764,209896,55.26,396,408,390,520,280,400,398.22,0.63,0,4640,416,407,396,387,376,412,392,410,120,500,270,1,1,82082598,330,-0.61,1.00,12,0.26,-657.00,402.00,1880,20231115,-78.62,376,20241114,6.91,1716,-76.57,20240115,376,6.91,20241114,1799,-77.65,20231121,376,6.91,20241114,0.00,N,011300,500,410 억,,520682,N,N,0,N,00,N
|
|
20241121,110254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,402,2,2,0.50,61470239,154775,40.75,396,408,390,520,280,400,397.16,0.63,0,-11404,416,407,396,387,376,412,392,410,120,500,270,1,1,82082598,330,-0.61,1.00,12,0.19,-657.00,402.00,1880,20231115,-78.62,376,20241114,6.91,1716,-76.57,20240115,376,6.91,20241114,1799,-77.65,20231121,376,6.91,20241114,0.00,N,011300,500,410 억,,520682,N,N,0,N,00,N
|
|
20241121,100255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,394,-6,5,-1.50,18517433,47027,12.38,396,404,390,520,280,400,393.76,0.63,0,-10815,416,407,396,387,376,412,392,410,120,500,270,1,1,82082598,323,-0.60,0.98,12,0.06,-657.00,402.00,1880,20231115,-79.04,376,20241114,4.79,1716,-77.04,20240115,376,4.79,20241114,1799,-78.10,20231121,376,4.79,20241114,0.00,N,011300,500,410 억,,520682,N,N,0,N,00,N
|
|
20241121,090254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,398,-2,5,-0.50,1864539,4715,1.24,396,398,393,520,280,400,395.45,0.63,0,-1471,416,407,396,387,376,412,392,410,120,500,270,1,1,82082598,327,-0.61,0.99,12,0.01,-657.00,402.00,1880,20231115,-78.83,376,20241114,5.85,1716,-76.81,20240115,376,5.85,20241114,1799,-77.88,20231121,376,5.85,20241114,0.00,N,011300,500,410 억,,520682,N,N,0,N,00,N
|
|
20241120,160253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,400,-2,5,-0.50,149451133,379190,138.09,397,405,385,522,282,402,394.13,0.66,0,-24038,414,407,400,393,386,411,397,410,120,500,270,1,1,82082598,328,-0.61,1.00,12,0.46,-657.00,402.00,1880,20231115,-78.72,376,20241114,6.38,1716,-76.69,20240115,376,6.38,20241114,1864,-78.54,20231120,376,6.38,20241114,0.00,N,011300,500,410 억,,545707,N,N,0,N,00,N
|
|
20241120,150257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,395,-7,5,-1.74,120236972,305621,111.29,397,405,385,522,282,402,393.42,0.66,0,-14057,414,407,400,393,386,411,397,410,120,500,270,1,1,82082598,324,-0.60,0.98,12,0.37,-657.00,402.00,1880,20231115,-78.99,376,20241114,5.05,1716,-76.98,20240115,376,5.05,20241114,1864,-78.81,20231120,376,5.05,20241114,0.00,N,011300,500,410 억,,545707,N,N,0,N,00,N
|
|
20241120,140257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,395,-7,5,-1.74,112785495,286694,104.40,397,405,385,522,282,402,393.40,0.66,0,-10425,414,407,400,393,386,411,397,410,120,500,270,1,1,82082598,324,-0.60,0.98,12,0.35,-657.00,402.00,1880,20231115,-78.99,376,20241114,5.05,1716,-76.98,20240115,376,5.05,20241114,1864,-78.81,20231120,376,5.05,20241114,0.00,N,011300,500,410 억,,545707,N,N,0,N,00,N
|
|
20241120,130258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,394,-8,5,-1.99,105912736,269219,98.04,397,405,385,522,282,402,393.41,0.66,0,-9762,414,407,400,393,386,411,397,410,120,500,270,1,1,82082598,323,-0.60,0.98,12,0.33,-657.00,402.00,1880,20231115,-79.04,376,20241114,4.79,1716,-77.04,20240115,376,4.79,20241114,1864,-78.86,20231120,376,4.79,20241114,0.00,N,011300,500,410 억,,545707,N,N,0,N,00,N
|
|
20241120,120259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,395,-7,5,-1.74,81045810,206318,75.13,397,405,385,522,282,402,392.82,0.66,0,-6760,414,407,400,393,386,411,397,410,120,500,270,1,1,82082598,324,-0.60,0.98,12,0.25,-657.00,402.00,1880,20231115,-78.99,376,20241114,5.05,1716,-76.98,20240115,376,5.05,20241114,1864,-78.81,20231120,376,5.05,20241114,0.00,N,011300,500,410 억,,545707,N,N,0,N,00,N
|
|
20241120,110258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,395,-7,5,-1.74,35691076,89926,32.75,397,405,393,522,282,402,396.89,0.66,0,-771,414,407,400,393,386,411,397,410,120,500,270,1,1,82082598,324,-0.60,0.98,12,0.11,-657.00,402.00,1880,20231115,-78.99,376,20241114,5.05,1716,-76.98,20240115,376,5.05,20241114,1864,-78.81,20231120,376,5.05,20241114,0.00,N,011300,500,410 억,,545707,N,N,0,N,00,N
|
|
20241120,100255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,398,-4,5,-1.00,17214183,43126,15.70,397,405,394,522,282,402,399.16,0.66,0,-3624,414,407,400,393,386,411,397,410,120,500,270,1,1,82082598,327,-0.61,0.99,12,0.05,-657.00,402.00,1880,20231115,-78.83,376,20241114,5.85,1716,-76.81,20240115,376,5.85,20241114,1864,-78.65,20231120,376,5.85,20241114,0.00,N,011300,500,410 억,,545707,N,N,0,N,00,N
|
|
20241120,090256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,405,3,2,0.75,11252001,28100,10.23,397,405,394,522,282,402,400.43,0.66,0,-1782,414,407,400,393,386,411,397,410,120,500,270,1,1,82082598,332,-0.62,1.01,12,0.03,-657.00,402.00,1880,20231115,-78.46,376,20241114,7.71,1716,-76.40,20240115,376,7.71,20241114,1864,-78.27,20231120,376,7.71,20241114,0.00,N,011300,500,410 억,,545707,N,N,0,N,00,N
|
|
20241119,160246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,402,1,2,0.25,107349440,269956,68.66,401,407,393,521,281,401,397.66,0.70,0,-12916,427,413,403,389,379,421,397,410,120,500,270,1,1,82082598,330,-0.61,1.00,12,0.33,-657.00,402.00,1880,20231115,-78.62,376,20241114,6.91,1716,-76.57,20240115,376,6.91,20241114,1864,-78.43,20231120,376,6.91,20241114,0.00,N,011300,500,410 억,,575659,N,N,0,N,00,N
|
|
20241119,150248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,400,-1,5,-0.25,95170457,239573,60.93,401,407,393,521,281,401,397.25,0.70,0,-12718,427,413,403,389,379,421,397,410,120,500,270,1,1,82082598,328,-0.61,1.00,12,0.29,-657.00,402.00,1880,20231115,-78.72,376,20241114,6.38,1716,-76.69,20240115,376,6.38,20241114,1864,-78.54,20231120,376,6.38,20241114,0.00,N,011300,500,410 억,,575659,N,N,0,N,00,N
|
|
20241119,140247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,400,-1,5,-0.25,85531037,215473,54.80,401,407,393,521,281,401,396.95,0.70,0,-11758,427,413,403,389,379,421,397,410,120,500,270,1,1,82082598,328,-0.61,1.00,12,0.26,-657.00,402.00,1880,20231115,-78.72,376,20241114,6.38,1716,-76.69,20240115,376,6.38,20241114,1864,-78.54,20231120,376,6.38,20241114,0.00,N,011300,500,410 억,,575659,N,N,0,N,00,N
|
|
20241119,130248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,398,-3,5,-0.75,51968249,131280,33.39,401,407,393,521,281,401,395.86,0.70,0,6670,427,413,403,389,379,421,397,410,120,500,270,1,1,82082598,327,-0.61,0.99,12,0.16,-657.00,402.00,1880,20231115,-78.83,376,20241114,5.85,1716,-76.81,20240115,376,5.85,20241114,1864,-78.65,20231120,376,5.85,20241114,0.00,N,011300,500,410 억,,575659,N,N,0,N,00,N
|
|
20241119,120245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,397,-4,5,-1.00,43093474,108868,27.69,401,407,393,521,281,401,395.83,0.70,0,-2067,427,413,403,389,379,421,397,410,120,500,270,1,1,82082598,326,-0.60,0.99,12,0.13,-657.00,402.00,1880,20231115,-78.88,376,20241114,5.59,1716,-76.86,20240115,376,5.59,20241114,1864,-78.70,20231120,376,5.59,20241114,0.00,N,011300,500,410 억,,575659,N,N,0,N,00,N
|
|
20241119,110248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,395,-6,5,-1.50,30372849,76687,19.50,401,407,393,521,281,401,396.06,0.70,0,-13457,427,413,403,389,379,421,397,410,120,500,270,1,1,82082598,324,-0.60,0.98,12,0.09,-657.00,402.00,1880,20231115,-78.99,376,20241114,5.05,1716,-76.98,20240115,376,5.05,20241114,1864,-78.81,20231120,376,5.05,20241114,0.00,N,011300,500,410 억,,575659,N,N,0,N,00,N
|
|
20241119,100253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,397,-4,5,-1.00,20550155,51810,13.18,401,407,393,521,281,401,396.64,0.70,0,-13391,427,413,403,389,379,421,397,410,120,500,270,1,1,82082598,326,-0.60,0.99,12,0.06,-657.00,402.00,1880,20231115,-78.88,376,20241114,5.59,1716,-76.86,20240115,376,5.59,20241114,1864,-78.70,20231120,376,5.59,20241114,0.00,N,011300,500,410 억,,575659,N,N,0,N,00,N
|
|
20241119,090252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,400,-1,5,-0.25,640623,1596,0.41,401,407,400,521,281,401,401.39,0.70,0,-883,427,413,403,389,379,421,397,410,120,500,270,1,1,82082598,328,-0.61,1.00,12,0.00,-657.00,402.00,1880,20231115,-78.72,376,20241114,6.38,1716,-76.69,20240115,376,6.38,20241114,1864,-78.54,20231120,376,6.38,20241114,0.00,N,011300,500,410 억,,575659,N,N,0,N,00,N
|
|
20241118,160246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,401,1,2,0.25,158669571,392851,10.08,400,417,393,520,280,400,403.89,0.56,0,88650,530,464,424,358,318,445,339,410,120,500,270,1,1,82082598,329,-0.61,1.00,12,0.48,-657.00,402.00,1880,20231115,-78.67,376,20241114,6.65,1716,-76.63,20240115,376,6.65,20241114,1864,-78.49,20231120,376,6.65,20241114,0.00,N,011300,500,410 억,,460248,N,N,0,N,00,N
|
|
20241118,150247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,402,2,2,0.50,154097231,381444,9.79,400,417,393,520,280,400,403.98,0.56,0,88292,530,464,424,358,318,445,339,410,120,500,270,1,1,82082598,330,-0.61,1.00,12,0.46,-657.00,402.00,1880,20231115,-78.62,376,20241114,6.91,1716,-76.57,20240115,376,6.91,20241114,1864,-78.43,20231120,376,6.91,20241114,0.00,N,011300,500,410 억,,460248,N,N,0,N,00,N
|
|
20241118,140247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,402,2,2,0.50,144229476,356759,9.16,400,417,393,520,280,400,404.28,0.56,0,85261,530,464,424,358,318,445,339,410,120,500,270,1,1,82082598,330,-0.61,1.00,12,0.43,-657.00,402.00,1880,20231115,-78.62,376,20241114,6.91,1716,-76.57,20240115,376,6.91,20241114,1864,-78.43,20231120,376,6.91,20241114,0.00,N,011300,500,410 억,,460248,N,N,0,N,00,N
|
|
20241118,130246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,401,1,2,0.25,137286367,339430,8.71,400,417,393,520,280,400,404.46,0.56,0,84206,530,464,424,358,318,445,339,410,120,500,270,1,1,82082598,329,-0.61,1.00,12,0.41,-657.00,402.00,1880,20231115,-78.67,376,20241114,6.65,1716,-76.63,20240115,376,6.65,20241114,1864,-78.49,20231120,376,6.65,20241114,0.00,N,011300,500,410 억,,460248,N,N,0,N,00,N
|
|
20241118,120248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,406,6,2,1.50,111622172,275386,7.07,400,417,393,520,280,400,405.33,0.56,0,76499,530,464,424,358,318,445,339,410,120,500,270,1,1,82082598,333,-0.62,1.01,12,0.34,-657.00,402.00,1880,20231115,-78.40,376,20241114,7.98,1716,-76.34,20240115,376,7.98,20241114,1864,-78.22,20231120,376,7.98,20241114,0.00,N,011300,500,410 억,,460248,N,N,0,N,00,N
|
|
20241118,110248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,407,7,2,1.75,107204270,264506,6.79,400,417,393,520,280,400,405.30,0.56,0,73388,530,464,424,358,318,445,339,410,120,500,270,1,1,82082598,334,-0.62,1.01,12,0.32,-657.00,402.00,1880,20231115,-78.35,376,20241114,8.24,1716,-76.28,20240115,376,8.24,20241114,1864,-78.17,20231120,376,8.24,20241114,0.00,N,011300,500,410 억,,460248,N,N,0,N,00,N
|
|
20241118,100248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,410,10,2,2.50,84245931,208000,5.34,400,417,393,520,280,400,405.03,0.56,0,49679,530,464,424,358,318,445,339,410,120,500,270,1,1,82082598,337,-0.62,1.02,12,0.25,-657.00,402.00,1880,20231115,-78.19,376,20241114,9.04,1716,-76.11,20240115,376,9.04,20241114,1864,-78.00,20231120,376,9.04,20241114,0.00,N,011300,500,410 억,,460248,N,N,0,N,00,N
|
|
20241118,090245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,404,4,2,1.00,3033905,7588,0.19,400,405,397,520,280,400,399.83,0.56,0,-820,530,464,424,358,318,445,339,410,120,500,270,1,1,82082598,332,-0.61,1.00,12,0.01,-657.00,402.00,1880,20231115,-78.51,376,20241114,7.45,1716,-76.46,20240115,376,7.45,20241114,1864,-78.33,20231120,376,7.45,20241114,0.00,N,011300,500,410 억,,460248,N,N,0,N,00,N
|
|
20241115,160252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,400,0,3,0.00,1688710475,3883391,526.78,420,490,384,520,280,400,434.85,0.81,0,-210669,437,418,397,378,357,408,368,410,120,500,270,1,1,82082598,328,-0.61,1.00,12,4.73,-657.00,402.00,1880,20231115,-78.72,376,20241114,6.38,1716,-76.69,20240115,376,6.38,20241114,1880,-78.72,20231115,376,6.38,20241114,0.00,N,011300,500,410 억,,664736,N,N,0,N,00,N
|
|
20241115,150259,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,400,0,3,0.00,1666632453,3828174,519.29,420,490,384,520,280,400,435.36,0.81,0,-219490,437,418,397,378,357,408,368,410,120,500,270,1,1,82082598,328,-0.61,1.00,12,4.66,-657.00,402.00,1880,20231115,-78.72,376,20241114,6.38,1716,-76.69,20240115,376,6.38,20241114,1880,-78.72,20231115,376,6.38,20241114,0.00,N,011300,500,410 억,,664736,N,N,0,N,00,N
|
|
20241115,140256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,401,1,2,0.25,1621053322,3714829,503.91,420,490,384,520,280,400,436.37,0.81,0,-234072,437,418,397,378,357,408,368,410,120,500,270,1,1,82082598,329,-0.61,1.00,12,4.53,-657.00,402.00,1880,20231115,-78.67,376,20241114,6.65,1716,-76.63,20240115,376,6.65,20241114,1880,-78.67,20231115,376,6.65,20241114,0.00,N,011300,500,410 억,,664736,N,N,0,N,00,N
|
|
20241115,130256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,400,0,3,0.00,1603002407,3669765,497.80,420,490,384,520,280,400,436.81,0.81,0,-236826,437,418,397,378,357,408,368,410,120,500,270,1,1,82082598,328,-0.61,1.00,12,4.47,-657.00,402.00,1880,20231115,-78.72,376,20241114,6.38,1716,-76.69,20240115,376,6.38,20241114,1880,-78.72,20231115,376,6.38,20241114,0.00,N,011300,500,410 억,,664736,N,N,0,N,00,N
|
|
20241115,120256,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,403,3,2,0.75,1580640452,3614113,490.25,420,490,384,520,280,400,437.35,0.81,0,-224523,437,418,397,378,357,408,368,410,120,500,270,1,1,82082598,331,-0.61,1.00,12,4.40,-657.00,402.00,1880,20231115,-78.56,376,20241114,7.18,1716,-76.52,20240115,376,7.18,20241114,1880,-78.56,20231115,376,7.18,20241114,0.00,N,011300,500,410 억,,664736,N,N,0,N,00,N
|
|
20241115,110252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,397,-3,5,-0.75,1549928532,3536488,479.72,420,490,384,520,280,400,438.27,0.81,0,-211727,437,418,397,378,357,408,368,410,120,500,270,1,1,82082598,326,-0.60,0.99,12,4.31,-657.00,402.00,1880,20231115,-78.88,376,20241114,5.59,1716,-76.86,20240115,376,5.59,20241114,1880,-78.88,20231115,376,5.59,20241114,0.00,N,011300,500,410 억,,664736,N,N,0,N,00,N
|
|
20241115,100253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,405,5,2,1.25,1406912735,3172162,430.30,420,490,402,520,280,400,443.52,0.81,0,-255689,437,418,397,378,357,408,368,410,120,500,270,1,1,82082598,332,-0.62,1.01,12,3.86,-657.00,402.00,1880,20231115,-78.46,376,20241114,7.71,1716,-76.40,20240115,376,7.71,20241114,1880,-78.46,20231115,376,7.71,20241114,0.00,N,011300,500,410 억,,664736,N,N,0,N,00,N
|
|
20241115,090318,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,461,61,2,15.25,284706950,621888,84.36,420,490,415,520,280,400,457.81,0.81,0,23532,437,418,397,378,357,408,368,410,120,500,270,1,1,82082598,378,-0.70,1.15,12,0.76,-657.00,402.00,1880,20231115,-75.48,376,20241114,22.61,1716,-73.14,20240115,376,22.61,20241114,1880,-75.48,20231115,376,22.61,20241114,0.00,N,011300,500,410 억,,664736,N,N,0,N,00,N
|
|
20241114,160249,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,396,-16,5,-3.88,263861703,666024,181.61,407,416,376,535,289,412,396.17,0.75,0,56962,436,423,416,403,396,420,400,410,123,500,280,1,1,82082598,325,-0.60,0.99,12,0.81,-657.00,402.00,1880,20231115,-78.94,376,20241114,5.32,1716,-76.92,20240115,376,5.32,20241114,1880,-78.94,20231115,376,5.32,20241114,0.00,N,011300,500,410 억,,613444,N,N,2,N,00,N
|
|
20241114,150251,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,395,-17,5,-4.13,250495480,632270,172.41,407,416,376,535,289,412,396.18,0.75,0,52430,436,423,416,403,396,420,400,410,123,500,280,1,1,82082598,324,-0.60,0.98,12,0.77,-657.00,402.00,1880,20231115,-78.99,376,20241114,5.05,1716,-76.98,20240115,376,5.05,20241114,1880,-78.99,20231115,376,5.05,20241114,0.00,N,011300,500,410 억,,613444,N,N,2,N,00,N
|
|
20241114,140249,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,395,-17,5,-4.13,171355857,430509,117.39,407,416,380,535,289,412,398.03,0.75,0,34643,436,423,416,403,396,420,400,410,123,500,280,1,1,82082598,324,-0.60,0.98,12,0.52,-657.00,402.00,1880,20231115,-78.99,380,20241114,3.95,1716,-76.98,20240115,380,3.95,20241114,1880,-78.99,20231115,380,3.95,20241114,0.00,N,011300,500,410 억,,613444,N,N,2,N,00,N
|
|
20241114,130249,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,400,-12,5,-2.91,110164096,273033,74.45,407,416,396,535,289,412,403.48,0.75,0,-17438,436,423,416,403,396,420,400,410,123,500,280,1,1,82082598,328,-0.61,1.00,12,0.33,-657.00,402.00,1880,20231115,-78.72,396,20241114,1.01,1716,-76.69,20240115,396,1.01,20241114,1880,-78.72,20231115,396,1.01,20241114,0.00,N,011300,500,410 억,,613444,N,N,2,N,00,N
|
|
20241114,120248,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,405,-7,5,-1.70,68807373,169474,46.21,407,416,400,535,289,412,406.00,0.75,0,5166,436,423,416,403,396,420,400,410,123,500,280,1,1,82082598,332,-0.62,1.01,12,0.21,-657.00,402.00,1880,20231115,-78.46,400,20241114,1.25,1716,-76.40,20240115,400,1.25,20241114,1880,-78.46,20231115,400,1.25,20241114,0.00,N,011300,500,410 억,,613444,N,N,2,N,00,N
|
|
20241114,110251,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,409,-3,5,-0.73,50942763,125164,34.13,407,416,401,535,289,412,407.00,0.75,0,2891,436,423,416,403,396,420,400,410,123,500,280,1,1,82082598,336,-0.62,1.02,12,0.15,-657.00,402.00,1880,20231115,-78.24,401,20241114,2.00,1716,-76.17,20240115,401,2.00,20241114,1880,-78.24,20231115,401,2.00,20241114,0.00,N,011300,500,410 억,,613444,N,N,2,N,00,N
|
|
20241114,100258,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,412,0,3,0.00,10629788,25861,7.05,407,416,404,535,289,412,411.03,0.75,0,-1540,436,423,416,403,396,420,400,410,123,500,280,1,1,82082598,338,-0.63,1.02,12,0.03,-657.00,402.00,1880,20231115,-78.09,403,20241111,2.23,1716,-75.99,20240115,403,2.23,20241111,1880,-78.09,20231115,403,2.23,20241111,0.00,N,011300,500,410 억,,613444,N,N,2,N,00,N
|
|
20241114,090247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,0.75,0,0,436,423,416,403,396,420,400,410,123,500,280,1,1,82082598,338,-0.63,1.02,12,0.00,-657.00,402.00,1880,20231115,-78.09,403,20241111,2.23,1716,-75.99,20240115,403,2.23,20241111,1880,-78.09,20231115,403,2.23,20241111,0.00,N,011300,500,410 억,,613444,N,N,2,N,00,N
|
|
20241112,160243,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,424,21,2,5.21,218146116,523935,92.75,409,424,403,523,283,403,416.38,0.73,0,180868,437,419,411,393,385,416,390,410,120,500,270,1,1,82082598,348,-0.65,1.05,12,0.64,-657.00,402.00,1988,20231103,-78.67,403,20241112,5.21,1716,-75.29,20240115,403,5.21,20241112,1880,-77.45,20231115,403,5.21,20241112,0.00,N,011300,500,410 억,,600615,N,N,0,N,00,N
|
|
20241112,150245,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,422,19,2,4.71,202723189,487463,86.30,409,424,403,523,283,403,415.90,0.73,0,167959,437,419,411,393,385,416,390,410,120,500,270,1,1,82082598,346,-0.64,1.05,12,0.59,-657.00,402.00,1988,20231103,-78.77,403,20241112,4.71,1716,-75.41,20240115,403,4.71,20241112,1880,-77.55,20231115,403,4.71,20241112,0.00,N,011300,500,410 억,,600615,N,N,0,N,00,N
|
|
20241112,140247,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,418,15,2,3.72,164521391,396644,70.22,409,423,403,523,283,403,414.81,0.73,0,157331,437,419,411,393,385,416,390,410,120,500,270,1,1,82082598,343,-0.64,1.04,12,0.48,-657.00,402.00,1988,20231103,-78.97,403,20241112,3.72,1716,-75.64,20240115,403,3.72,20241112,1880,-77.77,20231115,403,3.72,20241112,0.00,N,011300,500,410 억,,600615,N,N,0,N,00,N
|
|
20241112,130245,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,414,11,2,2.73,155480234,374901,66.37,409,423,403,523,283,403,414.75,0.73,0,154344,437,419,411,393,385,416,390,410,120,500,270,1,1,82082598,340,-0.63,1.03,12,0.46,-657.00,402.00,1988,20231103,-79.18,403,20241112,2.73,1716,-75.87,20240115,403,2.73,20241112,1880,-77.98,20231115,403,2.73,20241112,0.00,N,011300,500,410 억,,600615,N,N,0,N,00,N
|
|
20241112,120246,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,416,13,2,3.23,144797601,349133,61.81,409,423,403,523,283,403,414.77,0.73,0,154971,437,419,411,393,385,416,390,410,120,500,270,1,1,82082598,341,-0.63,1.03,12,0.43,-657.00,402.00,1988,20231103,-79.07,403,20241112,3.23,1716,-75.76,20240115,403,3.23,20241112,1880,-77.87,20231115,403,3.23,20241112,0.00,N,011300,500,410 억,,600615,N,N,0,N,00,N
|
|
20241112,110244,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,418,15,2,3.72,136860092,329979,58.42,409,423,403,523,283,403,414.79,0.73,0,159438,437,419,411,393,385,416,390,410,120,500,270,1,1,82082598,343,-0.64,1.04,12,0.40,-657.00,402.00,1988,20231103,-78.97,403,20241112,3.72,1716,-75.64,20240115,403,3.72,20241112,1880,-77.77,20231115,403,3.72,20241112,0.00,N,011300,500,410 억,,600615,N,N,0,N,00,N
|
|
20241112,100245,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,412,9,2,2.23,70461450,171336,30.33,409,423,403,523,283,403,411.30,0.73,0,68606,437,419,411,393,385,416,390,410,120,500,270,1,1,82082598,338,-0.63,1.02,12,0.21,-657.00,402.00,1988,20231103,-79.28,403,20241112,2.23,1716,-75.99,20240115,403,2.23,20241112,1880,-78.09,20231115,403,2.23,20241112,0.00,N,011300,500,410 억,,600615,N,N,0,N,00,N
|
|
20241112,090244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,415,12,2,2.98,6650257,16166,2.86,409,415,409,523,283,403,411.93,0.73,0,2751,437,419,411,393,385,416,390,410,120,500,270,1,1,82082598,341,-0.63,1.03,12,0.02,-657.00,402.00,1988,20231103,-79.12,403,20241111,2.98,1716,-75.82,20240115,403,2.98,20241111,1880,-77.93,20231115,403,2.98,20241111,0.00,N,011300,500,410 억,,600615,N,N,0,N,00,N
|
|
20241111,160242,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,403,-21,5,-4.95,230546937,559330,171.54,424,429,403,551,297,424,412.21,0.65,0,79830,440,431,423,414,406,428,411,410,127,500,280,1,1,82082598,331,-0.61,1.00,12,0.68,-657.00,402.00,2035,20231102,-80.20,403,20241111,0.00,1716,-76.52,20240115,403,0.00,20241111,1880,-78.56,20231115,403,0.00,20241111,0.00,N,011300,500,410 억,,535080,N,N,2,N,00,N
|
|
20241111,150251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,417,-7,5,-1.65,209875713,508363,155.91,424,429,406,551,297,424,412.85,0.65,0,71508,440,431,423,414,406,428,411,410,127,500,280,1,1,82082598,342,-0.63,1.04,12,0.62,-657.00,402.00,2035,20231102,-79.51,405,20241021,2.96,1716,-75.70,20240115,405,2.96,20241021,1880,-77.82,20231115,405,2.96,20241021,0.00,N,011300,500,410 억,,535080,N,N,2,N,00,N
|
|
20241111,140245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,415,-9,5,-2.12,184082738,446442,136.92,424,429,406,551,297,424,412.33,0.65,0,55545,440,431,423,414,406,428,411,410,127,500,280,1,1,82082598,341,-0.63,1.03,12,0.54,-657.00,402.00,2035,20231102,-79.61,405,20241021,2.47,1716,-75.82,20240115,405,2.47,20241021,1880,-77.93,20231115,405,2.47,20241021,0.00,N,011300,500,410 억,,535080,N,N,2,N,00,N
|
|
20241111,130244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,411,-13,5,-3.07,170812019,414342,127.07,424,429,406,551,297,424,412.25,0.65,0,57543,440,431,423,414,406,428,411,410,127,500,280,1,1,82082598,337,-0.63,1.02,12,0.50,-657.00,402.00,2035,20231102,-79.80,405,20241021,1.48,1716,-76.05,20240115,405,1.48,20241021,1880,-78.14,20231115,405,1.48,20241021,0.00,N,011300,500,410 억,,535080,N,N,2,N,00,N
|
|
20241111,120243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,412,-12,5,-2.83,96974499,234271,71.85,424,429,409,551,297,424,413.94,0.65,0,34602,440,431,423,414,406,428,411,410,127,500,280,1,1,82082598,338,-0.63,1.02,12,0.29,-657.00,402.00,2035,20231102,-79.75,405,20241021,1.73,1716,-75.99,20240115,405,1.73,20241021,1880,-78.09,20231115,405,1.73,20241021,0.00,N,011300,500,410 억,,535080,N,N,2,N,00,N
|
|
20241111,110243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,413,-11,5,-2.59,84068227,202916,62.23,424,429,409,551,297,424,414.30,0.65,0,30662,440,431,423,414,406,428,411,410,127,500,280,1,1,82082598,339,-0.63,1.03,12,0.25,-657.00,402.00,2035,20231102,-79.71,405,20241021,1.98,1716,-75.93,20240115,405,1.98,20241021,1880,-78.03,20231115,405,1.98,20241021,0.00,N,011300,500,410 억,,535080,N,N,2,N,00,N
|
|
20241111,100241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,417,-7,5,-1.65,35350800,84390,25.88,424,429,411,551,297,424,418.90,0.65,0,-864,440,431,423,414,406,428,411,410,127,500,280,1,1,82082598,342,-0.63,1.04,12,0.10,-657.00,402.00,2035,20231102,-79.51,405,20241021,2.96,1716,-75.70,20240115,405,2.96,20241021,1880,-77.82,20231115,405,2.96,20241021,0.00,N,011300,500,410 억,,535080,N,N,2,N,00,N
|
|
20241111,090242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,427,3,2,0.71,175228,412,0.13,424,429,424,551,297,424,425.31,0.65,0,-173,440,431,423,414,406,428,411,410,127,500,280,1,1,82082598,350,-0.65,1.06,12,0.00,-657.00,402.00,2035,20231102,-79.02,405,20241021,5.43,1716,-75.12,20240115,405,5.43,20241021,1880,-77.29,20231115,405,5.43,20241021,0.00,N,011300,500,410 억,,535080,N,N,2,N,00,N
|
|
20241108,160239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,424,-5,5,-1.17,138495936,325959,111.02,432,432,415,557,301,429,424.89,0.65,0,33602,440,434,425,419,410,430,415,410,128,500,290,1,1,82082598,348,-0.65,1.05,12,0.40,-657.00,402.00,2045,20231101,-79.27,405,20241021,4.69,1716,-75.29,20240115,405,4.69,20241021,1880,-77.45,20231115,405,4.69,20241021,0.00,N,011300,500,410 억,,532575,N,N,2,N,00,N
|
|
20241108,150244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,425,-4,5,-0.93,122920381,289208,98.51,432,432,415,557,301,429,425.02,0.65,0,30707,440,434,425,419,410,430,415,410,128,500,290,1,1,82082598,349,-0.65,1.06,12,0.35,-657.00,402.00,2045,20231101,-79.22,405,20241021,4.94,1716,-75.23,20240115,405,4.94,20241021,1880,-77.39,20231115,405,4.94,20241021,0.00,N,011300,500,410 억,,532575,N,N,6,N,00,N
|
|
20241108,140242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,425,-4,5,-0.93,112307911,264164,89.98,432,432,415,557,301,429,425.14,0.65,0,33418,440,434,425,419,410,430,415,410,128,500,290,1,1,82082598,349,-0.65,1.06,12,0.32,-657.00,402.00,2045,20231101,-79.22,405,20241021,4.94,1716,-75.23,20240115,405,4.94,20241021,1880,-77.39,20231115,405,4.94,20241021,0.00,N,011300,500,410 억,,532575,N,N,6,N,00,N
|
|
20241108,130242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,428,-1,5,-0.23,101339628,238342,81.18,432,432,415,557,301,429,425.19,0.65,0,45316,440,434,425,419,410,430,415,410,128,500,290,1,1,82082598,351,-0.65,1.06,12,0.29,-657.00,402.00,2045,20231101,-79.07,405,20241021,5.68,1716,-75.06,20240115,405,5.68,20241021,1880,-77.23,20231115,405,5.68,20241021,0.00,N,011300,500,410 억,,532575,N,N,6,N,00,N
|
|
20241108,120244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,427,-2,5,-0.47,77327046,181997,61.99,432,432,415,557,301,429,424.88,0.65,0,57068,440,434,425,419,410,430,415,410,128,500,290,1,1,82082598,350,-0.65,1.06,12,0.22,-657.00,402.00,2045,20231101,-79.12,405,20241021,5.43,1716,-75.12,20240115,405,5.43,20241021,1880,-77.29,20231115,405,5.43,20241021,0.00,N,011300,500,410 억,,532575,N,N,6,N,00,N
|
|
20241108,110244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,429,0,3,0.00,63330102,149049,50.77,432,432,415,557,301,429,424.89,0.65,0,55691,440,434,425,419,410,430,415,410,128,500,290,1,1,82082598,352,-0.65,1.07,12,0.18,-657.00,402.00,2045,20231101,-79.02,405,20241021,5.93,1716,-75.00,20240115,405,5.93,20241021,1880,-77.18,20231115,405,5.93,20241021,0.00,N,011300,500,410 억,,532575,N,N,6,N,00,N
|
|
20241108,100245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,432,3,2,0.70,54042676,127474,43.42,432,432,415,557,301,429,423.95,0.65,0,46359,440,434,425,419,410,430,415,410,128,500,290,1,1,82082598,355,-0.66,1.07,12,0.16,-657.00,402.00,2045,20231101,-78.88,405,20241021,6.67,1716,-74.83,20240115,405,6.67,20241021,1880,-77.02,20231115,405,6.67,20241021,0.00,N,011300,500,410 억,,532575,N,N,6,N,00,N
|
|
20241108,090241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,424,-5,5,-1.17,3239371,7616,2.59,432,432,423,557,301,429,425.34,0.65,0,4017,440,434,425,419,410,430,415,410,128,500,290,1,1,82082598,348,-0.65,1.05,12,0.01,-657.00,402.00,2045,20231101,-79.27,405,20241021,4.69,1716,-75.29,20240115,405,4.69,20241021,1880,-77.45,20231115,405,4.69,20241021,0.00,N,011300,500,410 억,,532575,N,N,6,N,00,N
|
|
20241107,160241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,429,-1,5,-0.23,122930156,288733,52.72,431,431,416,559,301,430,425.67,0.59,0,44965,458,443,436,421,414,440,418,410,129,500,290,1,1,82082598,352,-0.65,1.07,12,0.35,-657.00,402.00,2170,20231031,-80.23,405,20241021,5.93,1716,-75.00,20240115,405,5.93,20241021,1880,-77.18,20231115,405,5.93,20241021,0.00,N,011300,500,410 억,,483671,N,N,6,N,00,N
|
|
20241107,150242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,428,-2,5,-0.47,110120721,258815,47.26,431,431,416,559,301,430,425.48,0.59,0,43487,458,443,436,421,414,440,418,410,129,500,290,1,1,82082598,351,-0.65,1.06,12,0.32,-657.00,402.00,2170,20231031,-80.28,405,20241021,5.68,1716,-75.06,20240115,405,5.68,20241021,1880,-77.23,20231115,405,5.68,20241021,0.00,N,011300,500,410 억,,483671,N,N,6,N,00,N
|
|
20241107,140244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,427,-3,5,-0.70,104842436,246440,45.00,431,431,416,559,301,430,425.43,0.59,0,41968,458,443,436,421,414,440,418,410,129,500,290,1,1,82082598,350,-0.65,1.06,12,0.30,-657.00,402.00,2170,20231031,-80.32,405,20241021,5.43,1716,-75.12,20240115,405,5.43,20241021,1880,-77.29,20231115,405,5.43,20241021,0.00,N,011300,500,410 억,,483671,N,N,6,N,00,N
|
|
20241107,130244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,429,-1,5,-0.23,87714253,206206,37.65,431,431,416,559,301,430,425.37,0.59,0,39502,458,443,436,421,414,440,418,410,129,500,290,1,1,82082598,352,-0.65,1.07,12,0.25,-657.00,402.00,2170,20231031,-80.23,405,20241021,5.93,1716,-75.00,20240115,405,5.93,20241021,1880,-77.18,20231115,405,5.93,20241021,0.00,N,011300,500,410 억,,483671,N,N,6,N,00,N
|
|
20241107,120243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,429,-1,5,-0.23,81980684,192781,35.20,431,431,416,559,301,430,425.25,0.59,0,33855,458,443,436,421,414,440,418,410,129,500,290,1,1,82082598,352,-0.65,1.07,12,0.23,-657.00,402.00,2170,20231031,-80.23,405,20241021,5.93,1716,-75.00,20240115,405,5.93,20241021,1880,-77.18,20231115,405,5.93,20241021,0.00,N,011300,500,410 억,,483671,N,N,6,N,00,N
|
|
20241107,110242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,423,-7,5,-1.63,58889202,138526,25.30,431,431,416,559,301,430,425.11,0.59,0,7115,458,443,436,421,414,440,418,410,129,500,290,1,1,82082598,347,-0.64,1.05,12,0.17,-657.00,402.00,2170,20231031,-80.51,405,20241021,4.44,1716,-75.35,20240115,405,4.44,20241021,1880,-77.50,20231115,405,4.44,20241021,0.00,N,011300,500,410 억,,483671,N,N,6,N,00,N
|
|
20241107,100242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,425,-5,5,-1.16,44985736,105734,19.31,431,431,416,559,301,430,425.46,0.59,0,6768,458,443,436,421,414,440,418,410,129,500,290,1,1,82082598,349,-0.65,1.06,12,0.13,-657.00,402.00,2170,20231031,-80.41,405,20241021,4.94,1716,-75.23,20240115,405,4.94,20241021,1880,-77.39,20231115,405,4.94,20241021,0.00,N,011300,500,410 억,,483671,N,N,6,N,00,N
|
|
20241107,090242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,430,0,3,0.00,7435539,17471,3.19,431,431,423,559,301,430,425.59,0.59,0,314,458,443,436,421,414,440,418,410,129,500,290,1,1,82082598,353,-0.65,1.07,12,0.02,-657.00,402.00,2170,20231031,-80.18,405,20241021,6.17,1716,-74.94,20240115,405,6.17,20241021,1880,-77.13,20231115,405,6.17,20241021,0.00,N,011300,500,410 억,,483671,N,N,6,N,00,N
|
|
20241106,160243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,430,-13,5,-2.93,237001724,543524,168.44,440,451,429,575,311,443,436.10,0.54,0,32906,455,449,442,436,429,452,439,410,132,500,300,1,1,82082598,353,-0.65,1.07,12,0.66,-657.00,402.00,2200,20231030,-80.45,405,20241021,6.17,1716,-74.94,20240115,405,6.17,20241021,1880,-77.13,20231115,405,6.17,20241021,0.00,N,011300,500,410 억,,439710,N,N,6,N,00,N
|
|
20241106,150249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,432,-11,5,-2.48,218998904,501708,155.48,440,451,429,575,311,443,436.51,0.54,0,37019,455,449,442,436,429,452,439,410,132,500,300,1,1,82082598,355,-0.66,1.07,12,0.61,-657.00,402.00,2200,20231030,-80.36,405,20241021,6.67,1716,-74.83,20240115,405,6.67,20241021,1880,-77.02,20231115,405,6.67,20241021,0.00,N,011300,500,410 억,,439710,N,N,6,N,00,N
|
|
20241106,140249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,429,-14,5,-3.16,171991738,392452,121.62,440,451,429,575,311,443,438.25,0.54,0,32735,455,449,442,436,429,452,439,410,132,500,300,1,1,82082598,352,-0.65,1.07,12,0.48,-657.00,402.00,2200,20231030,-80.50,405,20241021,5.93,1716,-75.00,20240115,405,5.93,20241021,1880,-77.18,20231115,405,5.93,20241021,0.00,N,011300,500,410 억,,439710,N,N,6,N,00,N
|
|
20241106,130248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,438,-5,5,-1.13,132772399,301632,93.48,440,451,434,575,311,443,440.18,0.54,0,43461,455,449,442,436,429,452,439,410,132,500,300,1,1,82082598,360,-0.67,1.09,12,0.37,-657.00,402.00,2200,20231030,-80.09,405,20241021,8.15,1716,-74.48,20240115,405,8.15,20241021,1880,-76.70,20231115,405,8.15,20241021,0.00,N,011300,500,410 억,,439710,N,N,6,N,00,N
|
|
20241106,120242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,444,1,2,0.23,100696872,228469,70.80,440,451,434,575,311,443,440.75,0.54,0,61863,455,449,442,436,429,452,439,410,132,500,300,1,1,82082598,364,-0.68,1.10,12,0.28,-657.00,402.00,2200,20231030,-79.82,405,20241021,9.63,1716,-74.13,20240115,405,9.63,20241021,1880,-76.38,20231115,405,9.63,20241021,0.00,N,011300,500,410 억,,439710,N,N,6,N,00,N
|
|
20241106,110245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,445,2,2,0.45,83371939,189195,58.63,440,451,434,575,311,443,440.67,0.54,0,60043,455,449,442,436,429,452,439,410,132,500,300,1,1,82082598,365,-0.68,1.11,12,0.23,-657.00,402.00,2200,20231030,-79.77,405,20241021,9.88,1716,-74.07,20240115,405,9.88,20241021,1880,-76.33,20231115,405,9.88,20241021,0.00,N,011300,500,410 억,,439710,N,N,6,N,00,N
|
|
20241106,100245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,439,-4,5,-0.90,69026664,156832,48.60,440,451,434,575,311,443,440.13,0.54,0,47610,455,449,442,436,429,452,439,410,132,500,300,1,1,82082598,360,-0.67,1.09,12,0.19,-657.00,402.00,2200,20231030,-80.05,405,20241021,8.40,1716,-74.42,20240115,405,8.40,20241021,1880,-76.65,20231115,405,8.40,20241021,0.00,N,011300,500,410 억,,439710,N,N,6,N,00,N
|
|
20241106,090243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,443,0,3,0.00,5854600,13303,4.12,440,450,440,575,311,443,440.10,0.54,0,228,455,449,442,436,429,452,439,410,132,500,300,1,1,82082598,364,-0.67,1.10,12,0.02,-657.00,402.00,2200,20231030,-79.86,405,20241021,9.38,1716,-74.18,20240115,405,9.38,20241021,1880,-76.44,20231115,405,9.38,20241021,0.00,N,011300,500,410 억,,439710,N,N,6,N,00,N
|
|
20241105,160239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,443,1,2,0.23,142749801,322683,72.55,438,448,435,574,310,442,442.37,0.42,0,97761,474,457,440,423,406,449,415,410,132,500,300,1,1,82082598,364,-0.67,1.10,12,0.39,-657.00,402.00,2210,20231027,-79.95,405,20241021,9.38,1716,-74.18,20240115,405,9.38,20241021,1880,-76.44,20231115,405,9.38,20241021,0.00,N,011300,500,410 억,,346159,N,N,6,N,00,N
|
|
20241105,150244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,444,2,2,0.45,135494554,306319,68.87,438,448,435,574,310,442,442.33,0.42,0,92716,474,457,440,423,406,449,415,410,132,500,300,1,1,82082598,364,-0.68,1.10,12,0.37,-657.00,402.00,2210,20231027,-79.91,405,20241021,9.63,1716,-74.13,20240115,405,9.63,20241021,1880,-76.38,20231115,405,9.63,20241021,0.00,N,011300,500,410 억,,346159,N,N,1,N,00,N
|
|
20241105,140241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,444,2,2,0.45,108372298,245195,55.12,438,448,435,574,310,442,441.98,0.42,0,89635,474,457,440,423,406,449,415,410,132,500,300,1,1,82082598,364,-0.68,1.10,12,0.30,-657.00,402.00,2210,20231027,-79.91,405,20241021,9.63,1716,-74.13,20240115,405,9.63,20241021,1880,-76.38,20231115,405,9.63,20241021,0.00,N,011300,500,410 억,,346159,N,N,1,N,00,N
|
|
20241105,130241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,446,4,2,0.90,97408542,220649,49.61,438,447,435,574,310,442,441.46,0.42,0,85380,474,457,440,423,406,449,415,410,132,500,300,1,1,82082598,366,-0.68,1.11,12,0.27,-657.00,402.00,2210,20231027,-79.82,405,20241021,10.12,1716,-74.01,20240115,405,10.12,20241021,1880,-76.28,20231115,405,10.12,20241021,0.00,N,011300,500,410 억,,346159,N,N,1,N,00,N
|
|
20241105,120242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,443,1,2,0.23,65061796,147965,33.27,438,446,435,574,310,442,439.71,0.42,0,50833,474,457,440,423,406,449,415,410,132,500,300,1,1,82082598,364,-0.67,1.10,12,0.18,-657.00,402.00,2210,20231027,-79.95,405,20241021,9.38,1716,-74.18,20240115,405,9.38,20241021,1880,-76.44,20231115,405,9.38,20241021,0.00,N,011300,500,410 억,,346159,N,N,1,N,00,N
|
|
20241105,110236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,442,0,3,0.00,53700958,122099,27.45,438,446,435,574,310,442,439.81,0.42,0,43941,474,457,440,423,406,449,415,410,132,500,300,1,1,82082598,363,-0.67,1.10,12,0.15,-657.00,402.00,2210,20231027,-80.00,405,20241021,9.14,1716,-74.24,20240115,405,9.14,20241021,1880,-76.49,20231115,405,9.14,20241021,0.00,N,011300,500,410 억,,346159,N,N,1,N,00,N
|
|
20241105,100240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,442,0,3,0.00,32265447,73259,16.47,438,446,435,574,310,442,440.43,0.42,0,18722,474,457,440,423,406,449,415,410,132,500,300,1,1,82082598,363,-0.67,1.10,12,0.09,-657.00,402.00,2210,20231027,-80.00,405,20241021,9.14,1716,-74.24,20240115,405,9.14,20241021,1880,-76.49,20231115,405,9.14,20241021,0.00,N,011300,500,410 억,,346159,N,N,1,N,00,N
|
|
20241105,090238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,436,-6,5,-1.36,2022754,4623,1.04,438,438,436,574,310,442,437.54,0.42,0,3267,474,457,440,423,406,449,415,410,132,500,300,1,1,82082598,358,-0.66,1.08,12,0.01,-657.00,402.00,2210,20231027,-80.27,405,20241021,7.65,1716,-74.59,20240115,405,7.65,20241021,1880,-76.81,20231115,405,7.65,20241021,0.00,N,011300,500,410 억,,346159,N,N,1,N,00,N
|
|
20241104,160238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,442,-4,5,-0.90,194319741,444380,14.62,448,457,423,579,313,446,437.28,0.47,0,-50177,495,470,450,425,405,483,438,410,133,500,300,1,1,82082598,363,-0.67,1.10,12,0.54,-657.00,402.00,2210,20231027,-80.00,405,20241021,9.14,1716,-74.24,20240115,405,9.14,20241021,1880,-76.49,20231115,405,9.14,20241021,0.00,N,011300,500,410 억,,382476,N,N,1,N,00,N
|
|
20241104,150242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,441,-5,5,-1.12,178055541,407397,13.40,448,457,423,579,313,446,437.06,0.47,0,-58970,495,470,450,425,405,483,438,410,133,500,300,1,1,82082598,362,-0.67,1.10,12,0.50,-657.00,402.00,2210,20231027,-80.05,405,20241021,8.89,1716,-74.30,20240115,405,8.89,20241021,1880,-76.54,20231115,405,8.89,20241021,0.00,N,011300,500,410 억,,382476,N,N,4,N,00,N
|
|
20241104,140238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,441,-5,5,-1.12,168425979,385452,12.68,448,457,423,579,313,446,436.96,0.47,0,-61285,495,470,450,425,405,483,438,410,133,500,300,1,1,82082598,362,-0.67,1.10,12,0.47,-657.00,402.00,2210,20231027,-80.05,405,20241021,8.89,1716,-74.30,20240115,405,8.89,20241021,1880,-76.54,20231115,405,8.89,20241021,0.00,N,011300,500,410 억,,382476,N,N,4,N,00,N
|
|
20241104,130213,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,437,-9,5,-2.02,152262567,348770,11.48,448,457,423,579,313,446,436.57,0.47,0,-51344,495,470,450,425,405,483,438,410,133,500,300,1,1,82082598,359,-0.67,1.09,12,0.42,-657.00,402.00,2210,20231027,-80.23,405,20241021,7.90,1716,-74.53,20240115,405,7.90,20241021,1880,-76.76,20231115,405,7.90,20241021,0.00,N,011300,500,410 억,,382476,N,N,4,N,00,N
|
|
20241104,120235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,437,-9,5,-2.02,142639940,326656,10.75,448,457,423,579,313,446,436.67,0.47,0,-36158,495,470,450,425,405,483,438,410,133,500,300,1,1,82082598,359,-0.67,1.09,12,0.40,-657.00,402.00,2210,20231027,-80.23,405,20241021,7.90,1716,-74.53,20240115,405,7.90,20241021,1880,-76.76,20231115,405,7.90,20241021,0.00,N,011300,500,410 억,,382476,N,N,4,N,00,N
|
|
20241104,110235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,438,-8,5,-1.79,136119651,311690,10.26,448,457,423,579,313,446,436.71,0.47,0,-35079,495,470,450,425,405,483,438,410,133,500,300,1,1,82082598,360,-0.67,1.09,12,0.38,-657.00,402.00,2210,20231027,-80.18,405,20241021,8.15,1716,-74.48,20240115,405,8.15,20241021,1880,-76.70,20231115,405,8.15,20241021,0.00,N,011300,500,410 억,,382476,N,N,4,N,00,N
|
|
20241104,100233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,434,-12,5,-2.69,119112958,272435,8.96,448,457,423,579,313,446,437.22,0.47,0,-35068,495,470,450,425,405,483,438,410,133,500,300,1,1,82082598,356,-0.66,1.08,12,0.33,-657.00,402.00,2210,20231027,-80.36,405,20241021,7.16,1716,-74.71,20240115,405,7.16,20241021,1880,-76.91,20231115,405,7.16,20241021,0.00,N,011300,500,410 억,,382476,N,N,4,N,00,N
|
|
20241104,090233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,448,2,2,0.45,26555887,59329,1.95,448,457,447,579,313,446,447.60,0.47,0,1522,495,470,450,425,405,483,438,410,133,500,300,1,1,82082598,368,-0.68,1.11,12,0.07,-657.00,402.00,2210,20231027,-79.73,405,20241021,10.62,1716,-73.89,20240115,405,10.62,20241021,1880,-76.17,20231115,405,10.62,20241021,0.00,N,011300,500,410 억,,382476,N,N,4,N,00,N
|
|
20241101,160228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,446,1,2,0.22,1386558227,3026639,585.43,432,475,430,578,312,445,458.12,0.59,0,-107101,461,452,436,427,411,457,432,410,133,500,300,1,1,82082598,366,-0.68,1.11,12,3.69,-657.00,402.00,2210,20231027,-79.82,405,20241021,10.12,1716,-74.01,20240115,405,10.12,20241021,2045,-78.19,20231101,405,10.12,20241021,0.00,N,011300,500,410 억,,482149,N,N,4,N,00,N
|
|
20241101,150234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,454,9,2,2.02,1340547671,2923881,565.55,432,475,430,578,312,445,458.48,0.59,0,-108043,461,452,436,427,411,457,432,410,133,500,300,1,1,82082598,373,-0.69,1.13,12,3.56,-657.00,402.00,2210,20231027,-79.46,405,20241021,12.10,1716,-73.54,20240115,405,12.10,20241021,2045,-77.80,20231101,405,12.10,20241021,0.00,N,011300,500,410 억,,482149,N,N,2,N,00,N
|
|
20241101,140228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,459,14,2,3.15,1269756369,2767861,535.37,432,475,430,578,312,445,458.75,0.59,0,-133393,461,452,436,427,411,457,432,410,133,500,300,1,1,82082598,377,-0.70,1.14,12,3.37,-657.00,402.00,2210,20231027,-79.23,405,20241021,13.33,1716,-73.25,20240115,405,13.33,20241021,2045,-77.56,20231101,405,13.33,20241021,0.00,N,011300,500,410 억,,482149,N,N,2,N,00,N
|
|
20241101,130248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,462,17,2,3.82,1120285529,2445965,473.11,432,475,430,578,312,445,458.01,0.59,0,-197603,461,452,436,427,411,457,432,410,133,500,300,1,1,82082598,379,-0.70,1.15,12,2.98,-657.00,402.00,2210,20231027,-79.10,405,20241021,14.07,1716,-73.08,20240115,405,14.07,20241021,2045,-77.41,20231101,405,14.07,20241021,0.00,N,011300,500,410 억,,482149,N,N,2,N,00,N
|
|
20241101,120249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,455,10,2,2.25,1075202161,2347509,454.07,432,475,430,578,312,445,458.02,0.59,0,-164760,461,452,436,427,411,457,432,410,133,500,300,1,1,82082598,373,-0.69,1.13,12,2.86,-657.00,402.00,2210,20231027,-79.41,405,20241021,12.35,1716,-73.48,20240115,405,12.35,20241021,2045,-77.75,20231101,405,12.35,20241021,0.00,N,011300,500,410 억,,482149,N,N,2,N,00,N
|
|
20241101,110247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,451,6,2,1.35,1016667162,2219376,429.28,432,475,430,578,312,445,458.09,0.59,0,-201339,461,452,436,427,411,457,432,410,133,500,300,1,1,82082598,370,-0.69,1.12,12,2.70,-657.00,402.00,2210,20231027,-79.59,405,20241021,11.36,1716,-73.72,20240115,405,11.36,20241021,2045,-77.95,20231101,405,11.36,20241021,0.00,N,011300,500,410 억,,482149,N,N,2,N,00,N
|
|
20241101,100248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,455,10,2,2.25,715380469,1562712,302.27,432,475,430,578,312,445,457.78,0.59,0,-116888,461,452,436,427,411,457,432,410,133,500,300,1,1,82082598,373,-0.69,1.13,12,1.90,-657.00,402.00,2210,20231027,-79.41,405,20241021,12.35,1716,-73.48,20240115,405,12.35,20241021,2045,-77.75,20231101,405,12.35,20241021,0.00,N,011300,500,410 억,,482149,N,N,2,N,00,N
|
|
20241101,090247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,446,1,2,0.22,53925285,122137,23.62,432,460,430,578,312,445,441.51,0.59,0,-26461,461,452,436,427,411,457,432,410,133,500,300,1,1,82082598,366,-0.68,1.11,12,0.15,-657.00,402.00,2210,20231027,-79.82,405,20241021,10.12,1716,-74.01,20240115,405,10.12,20241021,2045,-78.19,20231101,405,10.12,20241021,0.00,N,011300,500,410 억,,482149,N,N,2,N,00,N
|