KissMeData/003610/price/prices-20250101.csv

1	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
2	20250124	160150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3950	-80	5	-1.99	344400400	85959	143.21	4090	4090	3950	5230	2825	4030	4006.57	0.00	0	-6409	4176	4102	4066	3992	3956	4085	3975	212	1200	500	2900	5	1	42314090	1671	219.44	0.82	09	0.20	18.00	4835.00	4890	20241216	-19.22	2010	20240311	96.52	4495	-12.12	20250103	3875	1.94	20250108	4890	-19.22	20241216	2010	96.52	20240311	1.80	N	003610	500	211 억		0	N	N	1	N	00	N
3	20250124	150150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	3950	-80	5	-1.99	320216730	79843	133.02	4090	4090	3950	5230	2825	4030	4010.58	0.00	0	-6703	4176	4102	4066	3992	3956	4085	3975	212	1200	500	2900	5	1	42314090	1671	219.44	0.82	09	0.19	18.00	4835.00	4890	20241216	-19.22	2010	20240311	96.52	4495	-12.12	20250103	3875	1.94	20250108	4890	-19.22	20241216	2010	96.52	20240311	1.80	N	003610	500	211 억		0	N	N	0	N	00	N
4	20250124	140150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4020	-10	5	-0.25	221063185	55021	91.67	4090	4090	3960	5230	2825	4030	4017.80	0.00	0	-2653	4176	4102	4066	3992	3956	4085	3975	212	1200	500	2900	5	1	42314090	1701	223.33	0.83	09	0.13	18.00	4835.00	4890	20241216	-17.79	2010	20240311	100.00	4495	-10.57	20250103	3875	3.74	20250108	4890	-17.79	20241216	2010	100.00	20240311	1.80	N	003610	500	211 억		0	N	N	0	N	00	N
5	20250124	130150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4010	-20	5	-0.50	157177750	39144	65.21	4090	4090	3960	5230	2825	4030	4015.37	0.00	0	-1784	4176	4102	4066	3992	3956	4085	3975	212	1200	500	2900	5	1	42314090	1697	222.78	0.83	09	0.09	18.00	4835.00	4890	20241216	-18.00	2010	20240311	99.50	4495	-10.79	20250103	3875	3.48	20250108	4890	-18.00	20241216	2010	99.50	20240311	1.80	N	003610	500	211 억		0	N	N	0	N	00	N
6	20250124	120149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4045	15	2	0.37	107310085	26764	44.59	4090	4090	3960	5230	2825	4030	4009.49	0.00	0	-1531	4176	4102	4066	3992	3956	4085	3975	212	1200	500	2900	5	1	42314090	1712	224.72	0.84	09	0.06	18.00	4835.00	4890	20241216	-17.28	2010	20240311	101.24	4495	-10.01	20250103	3875	4.39	20250108	4890	-17.28	20241216	2010	101.24	20240311	1.80	N	003610	500	211 억		0	N	N	0	N	00	N
7	20250124	110150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4015	-15	5	-0.37	83474580	20858	34.75	4090	4090	3960	5230	2825	4030	4002.04	0.00	0	-3253	4176	4102	4066	3992	3956	4085	3975	212	1200	500	2900	5	1	42314090	1699	223.06	0.83	09	0.05	18.00	4835.00	4890	20241216	-17.89	2010	20240311	99.75	4495	-10.68	20250103	3875	3.61	20250108	4890	-17.89	20241216	2010	99.75	20240311	1.80	N	003610	500	211 억		0	N	N	0	N	00	N
8	20250124	100150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4005	-25	5	-0.62	30470980	7566	12.60	4090	4090	3960	5230	2825	4030	4027.36	0.00	0	-4946	4176	4102	4066	3992	3956	4085	3975	212	1200	500	2900	5	1	42314090	1695	222.50	0.83	09	0.02	18.00	4835.00	4890	20241216	-18.10	2010	20240311	99.25	4495	-10.90	20250103	3875	3.35	20250108	4890	-18.10	20241216	2010	99.25	20240311	1.80	N	003610	500	211 억		0	N	N	0	N	00	N
9	20250124	090150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4005	-25	5	-0.62	2415215	603	1.00	4090	4090	4005	5230	2825	4030	4005.33	0.00	0	588	4176	4102	4066	3992	3956	4085	3975	212	1200	500	2900	5	1	42314090	1695	222.50	0.83	09	0.00	18.00	4835.00	4890	20241216	-18.10	2010	20240311	99.25	4495	-10.90	20250103	3875	3.35	20250108	4890	-18.10	20241216	2010	99.25	20240311	1.80	N	003610	500	211 억		0	N	N	0	N	00	N
10	20250123	160150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4030	-95	5	-2.30	244127450	60024	48.66	4125	4140	4030	5360	2890	4125	4067.16	0.00	0	-28738	4178	4151	4118	4091	4058	4165	4105	212	1235	500	2970	5	1	42314090	1705	223.89	0.83	09	0.14	18.00	4835.00	4890	20241216	-17.59	2010	20240311	100.50	4495	-10.34	20250103	3875	4.00	20250108	4890	-17.59	20241216	2010	100.50	20240311	1.82	N	003610	500	211 억		0	N	N	0	N	00	N
11	20250123	150148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4050	-75	5	-1.82	231058715	56788	46.03	4125	4140	4035	5360	2890	4125	4068.79	0.00	0	-26408	4178	4151	4118	4091	4058	4165	4105	212	1235	500	2970	5	1	42314090	1714	225.00	0.84	09	0.13	18.00	4835.00	4890	20241216	-17.18	2010	20240311	101.49	4495	-9.90	20250103	3875	4.52	20250108	4890	-17.18	20241216	2010	101.49	20240311	1.82	N	003610	500	211 억		0	N	N	0	N	00	N
12	20250123	140150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4060	-65	5	-1.58	174887935	42917	34.79	4125	4140	4040	5360	2890	4125	4075.03	0.00	0	-21373	4178	4151	4118	4091	4058	4165	4105	212	1235	500	2970	5	1	42314090	1718	225.56	0.84	09	0.10	18.00	4835.00	4890	20241216	-16.97	2010	20240311	101.99	4495	-9.68	20250103	3875	4.77	20250108	4890	-16.97	20241216	2010	101.99	20240311	1.82	N	003610	500	211 억		0	N	N	0	N	00	N
13	20250123	130149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4060	-65	5	-1.58	165671035	40647	32.95	4125	4140	4040	5360	2890	4125	4075.85	0.00	0	-19452	4178	4151	4118	4091	4058	4165	4105	212	1235	500	2970	5	1	42314090	1718	225.56	0.84	09	0.10	18.00	4835.00	4890	20241216	-16.97	2010	20240311	101.99	4495	-9.68	20250103	3875	4.77	20250108	4890	-16.97	20241216	2010	101.99	20240311	1.82	N	003610	500	211 억		0	N	N	0	N	00	N
14	20250123	120149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4085	-40	5	-0.97	140026405	34344	27.84	4125	4140	4040	5360	2890	4125	4077.17	0.00	0	-16041	4178	4151	4118	4091	4058	4165	4105	212	1235	500	2970	5	1	42314090	1729	226.94	0.84	09	0.08	18.00	4835.00	4890	20241216	-16.46	2010	20240311	103.23	4495	-9.12	20250103	3875	5.42	20250108	4890	-16.46	20241216	2010	103.23	20240311	1.82	N	003610	500	211 억		0	N	N	0	N	00	N
15	20250123	110150	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4065	-60	5	-1.45	102149970	25073	20.32	4125	4140	4040	5360	2890	4125	4074.10	0.00	0	-10319	4178	4151	4118	4091	4058	4165	4105	212	1235	500	2970	5	1	42314090	1720	225.83	0.84	09	0.06	18.00	4835.00	4890	20241216	-16.87	2010	20240311	102.24	4495	-9.57	20250103	3875	4.90	20250108	4890	-16.87	20241216	2010	102.24	20240311	1.82	N	003610	500	211 억		0	N	N	0	N	00	N
16	20250123	100149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4075	-50	5	-1.21	53799665	13163	10.67	4125	4140	4040	5360	2890	4125	4087.19	0.00	0	-3881	4178	4151	4118	4091	4058	4165	4105	212	1235	500	2970	5	1	42314090	1724	226.39	0.84	09	0.03	18.00	4835.00	4890	20241216	-16.67	2010	20240311	102.74	4495	-9.34	20250103	3875	5.16	20250108	4890	-16.67	20241216	2010	102.74	20240311	1.82	N	003610	500	211 억		0	N	N	0	N	00	N
17	20250123	090149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4125	0	3	0.00	45375	11	0.01	4125	4125	4125	5360	2890	4125	4125.00	0.00	0	-11	4178	4151	4118	4091	4058	4165	4105	212	1235	500	2970	5	1	42314090	1745	229.17	0.85	09	0.00	18.00	4835.00	4890	20241216	-15.64	2010	20240311	105.22	4495	-8.23	20250103	3875	6.45	20250108	4890	-15.64	20241216	2010	105.22	20240311	1.82	N	003610	500	211 억		0	N	N	0	N	00	N
18	20250122	160149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4125	20	2	0.49	509142755	123313	83.94	4085	4145	4085	5330	2875	4105	4128.87	0.00	0	10167	4175	4140	4105	4070	4035	4157	4087	212	1225	500	2950	5	1	42314090	1745	229.17	0.85	09	0.29	18.00	4835.00	4890	20241216	-15.64	2010	20240311	105.22	4495	-8.23	20250103	3875	6.45	20250108	4890	-15.64	20241216	2010	105.22	20240311	1.81	N	003610	500	211 억		0	N	N	8	N	00	N
19	20250122	150149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4140	35	2	0.85	503082170	121844	82.94	4085	4145	4085	5330	2875	4105	4128.90	0.00	0	9643	4175	4140	4105	4070	4035	4157	4087	212	1225	500	2950	5	1	42314090	1752	230.00	0.86	09	0.29	18.00	4835.00	4890	20241216	-15.34	2010	20240311	105.97	4495	-7.90	20250103	3875	6.84	20250108	4890	-15.34	20241216	2010	105.97	20240311	1.81	N	003610	500	211 억		0	N	N	8	N	00	N
20	20250122	140148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4115	10	2	0.24	132078210	32082	21.84	4085	4135	4085	5330	2875	4105	4116.89	0.00	0	-2922	4175	4140	4105	4070	4035	4157	4087	212	1225	500	2950	5	1	42314090	1741	228.61	0.85	09	0.08	18.00	4835.00	4890	20241216	-15.85	2010	20240311	104.73	4495	-8.45	20250103	3875	6.19	20250108	4890	-15.85	20241216	2010	104.73	20240311	1.81	N	003610	500	211 억		0	N	N	8	N	00	N
21	20250122	130149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4110	5	2	0.12	94274435	22895	15.59	4085	4135	4085	5330	2875	4105	4117.69	0.00	0	419	4175	4140	4105	4070	4035	4157	4087	212	1225	500	2950	5	1	42314090	1739	228.33	0.85	09	0.05	18.00	4835.00	4890	20241216	-15.95	2010	20240311	104.48	4495	-8.57	20250103	3875	6.06	20250108	4890	-15.95	20241216	2010	104.48	20240311	1.81	N	003610	500	211 억		0	N	N	8	N	00	N
22	20250122	120148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4110	5	2	0.12	72279125	17543	11.94	4085	4135	4085	5330	2875	4105	4120.11	0.00	0	3037	4175	4140	4105	4070	4035	4157	4087	212	1225	500	2950	5	1	42314090	1739	228.33	0.85	09	0.04	18.00	4835.00	4890	20241216	-15.95	2010	20240311	104.48	4495	-8.57	20250103	3875	6.06	20250108	4890	-15.95	20241216	2010	104.48	20240311	1.81	N	003610	500	211 억		0	N	N	8	N	00	N
23	20250122	110148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4125	20	2	0.49	62673885	15206	10.35	4085	4135	4085	5330	2875	4105	4121.65	0.00	0	3261	4175	4140	4105	4070	4035	4157	4087	212	1225	500	2950	5	1	42314090	1745	229.17	0.85	09	0.04	18.00	4835.00	4890	20241216	-15.64	2010	20240311	105.22	4495	-8.23	20250103	3875	6.45	20250108	4890	-15.64	20241216	2010	105.22	20240311	1.81	N	003610	500	211 억		0	N	N	8	N	00	N
24	20250122	100148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4115	10	2	0.24	25237965	6128	4.17	4085	4130	4085	5330	2875	4105	4118.47	0.00	0	825	4175	4140	4105	4070	4035	4157	4087	212	1225	500	2950	5	1	42314090	1741	228.61	0.85	09	0.01	18.00	4835.00	4890	20241216	-15.85	2010	20240311	104.73	4495	-8.45	20250103	3875	6.19	20250108	4890	-15.85	20241216	2010	104.73	20240311	1.81	N	003610	500	211 억		0	N	N	8	N	00	N
25	20250122	090149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4085	-20	5	-0.49	89870	22	0.01	4085	4085	4085	5330	2875	4105	4085.00	0.00	0	-22	4175	4140	4105	4070	4035	4157	4087	212	1225	500	2950	5	1	42314090	1729	226.94	0.84	09	0.00	18.00	4835.00	4890	20241216	-16.46	2010	20240311	103.23	4495	-9.12	20250103	3875	5.42	20250108	4890	-16.46	20241216	2010	103.23	20240311	1.81	N	003610	500	211 억		0	N	N	8	N	00	N
26	20250121	160148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4105	30	2	0.74	604060515	146900	104.64	4085	4140	4070	5290	2855	4075	4112.10	0.00	0	21306	4225	4150	4080	4005	3935	4115	3970	212	1215	500	2930	5	1	42314090	1737	228.06	0.85	09	0.35	18.00	4835.00	4890	20241216	-16.05	2010	20240311	104.23	4495	-8.68	20250103	3875	5.94	20250108	4890	-16.05	20241216	2010	104.23	20240311	1.83	N	003610	500	211 억		0	N	N	8	N	00	N
27	20250121	150149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4100	25	2	0.61	590092300	143497	102.22	4085	4140	4070	5290	2855	4075	4112.23	0.00	0	20210	4225	4150	4080	4005	3935	4115	3970	212	1215	500	2930	5	1	42314090	1735	227.78	0.85	09	0.34	18.00	4835.00	4890	20241216	-16.16	2010	20240311	103.98	4495	-8.79	20250103	3875	5.81	20250108	4890	-16.16	20241216	2010	103.98	20240311	1.83	N	003610	500	211 억		0	N	N	20	N	00	N
28	20250121	140148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4095	20	2	0.49	280097410	68384	48.71	4085	4140	4070	5290	2855	4075	4095.95	0.00	0	19583	4225	4150	4080	4005	3935	4115	3970	212	1215	500	2930	5	1	42314090	1733	227.50	0.85	09	0.16	18.00	4835.00	4890	20241216	-16.26	2010	20240311	103.73	4495	-8.90	20250103	3875	5.68	20250108	4890	-16.26	20241216	2010	103.73	20240311	1.83	N	003610	500	211 억		0	N	N	20	N	00	N
29	20250121	130148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4100	25	2	0.61	258289570	63058	44.92	4085	4140	4070	5290	2855	4075	4096.06	0.00	0	19677	4225	4150	4080	4005	3935	4115	3970	212	1215	500	2930	5	1	42314090	1735	227.78	0.85	09	0.15	18.00	4835.00	4890	20241216	-16.16	2010	20240311	103.98	4495	-8.79	20250103	3875	5.81	20250108	4890	-16.16	20241216	2010	103.98	20240311	1.83	N	003610	500	211 억		0	N	N	20	N	00	N
30	20250121	120148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4085	10	2	0.25	198156900	48363	34.45	4085	4140	4070	5290	2855	4075	4097.28	0.00	0	18258	4225	4150	4080	4005	3935	4115	3970	212	1215	500	2930	5	1	42314090	1729	226.94	0.84	09	0.11	18.00	4835.00	4890	20241216	-16.46	2010	20240311	103.23	4495	-9.12	20250103	3875	5.42	20250108	4890	-16.46	20241216	2010	103.23	20240311	1.83	N	003610	500	211 억		0	N	N	20	N	00	N
31	20250121	110144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4115	40	2	0.98	179946545	43912	31.28	4085	4140	4070	5290	2855	4075	4097.89	0.00	0	18311	4225	4150	4080	4005	3935	4115	3970	212	1215	500	2930	5	1	42314090	1741	228.61	0.85	09	0.10	18.00	4835.00	4890	20241216	-15.85	2010	20240311	104.73	4495	-8.45	20250103	3875	6.19	20250108	4890	-15.85	20241216	2010	104.73	20240311	1.83	N	003610	500	211 억		0	N	N	20	N	00	N
32	20250121	100142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4100	25	2	0.61	163558340	39914	28.43	4085	4140	4070	5290	2855	4075	4097.77	0.00	0	18145	4225	4150	4080	4005	3935	4115	3970	212	1215	500	2930	5	1	42314090	1735	227.78	0.85	09	0.09	18.00	4835.00	4890	20241216	-16.16	2010	20240311	103.98	4495	-8.79	20250103	3875	5.81	20250108	4890	-16.16	20241216	2010	103.98	20240311	1.83	N	003610	500	211 억		0	N	N	20	N	00	N
33	20250121	090149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4095	20	2	0.49	513585	126	0.09	4085	4095	4070	5290	2855	4075	4076.07	0.00	0	79	4225	4150	4080	4005	3935	4115	3970	212	1215	500	2930	5	1	42314090	1733	227.50	0.85	09	0.00	18.00	4835.00	4890	20241216	-16.26	2010	20240311	103.73	4495	-8.90	20250103	3875	5.68	20250108	4890	-16.26	20241216	2010	103.73	20240311	1.83	N	003610	500	211 억		0	N	N	20	N	00	N
34	20250120	160147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4075	-30	5	-0.73	576839830	140385	65.51	4100	4155	4010	5330	2875	4105	4108.98	0.00	0	2208	4285	4195	4085	3995	3885	4240	4040	212	1225	500	2950	5	1	42314090	1724	226.39	0.84	09	0.33	18.00	4835.00	4890	20241216	-16.67	2010	20240311	102.74	4495	-9.34	20250103	3875	5.16	20250108	4890	-16.67	20241216	2010	102.74	20240311	1.81	N	003610	500	211 억		0	N	N	20	N	00	N
35	20250120	150149	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4100	-5	5	-0.12	573930315	139673	65.18	4100	4155	4010	5330	2875	4105	4109.10	0.00	0	2558	4285	4195	4085	3995	3885	4240	4040	212	1225	500	2950	5	1	42314090	1735	227.78	0.85	09	0.33	18.00	4835.00	4890	20241216	-16.16	2010	20240311	103.98	4495	-8.79	20250103	3875	5.81	20250108	4890	-16.16	20241216	2010	103.98	20240311	1.81	N	003610	500	211 억		0	N	N	8	N	00	N
36	20250120	140148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4095	-10	5	-0.24	567091115	138003	64.40	4100	4155	4010	5330	2875	4105	4109.27	0.00	0	913	4285	4195	4085	3995	3885	4240	4040	212	1225	500	2950	5	1	42314090	1733	227.50	0.85	09	0.33	18.00	4835.00	4890	20241216	-16.26	2010	20240311	103.73	4495	-8.90	20250103	3875	5.68	20250108	4890	-16.26	20241216	2010	103.73	20240311	1.81	N	003610	500	211 억		0	N	N	8	N	00	N
37	20250120	130147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4080	-25	5	-0.61	476339970	116016	54.14	4100	4155	4010	5330	2875	4105	4105.81	0.00	0	537	4285	4195	4085	3995	3885	4240	4040	212	1225	500	2950	5	1	42314090	1726	226.67	0.84	09	0.27	18.00	4835.00	4890	20241216	-16.56	2010	20240311	102.99	4495	-9.23	20250103	3875	5.29	20250108	4890	-16.56	20241216	2010	102.99	20240311	1.81	N	003610	500	211 억		0	N	N	8	N	00	N
38	20250120	120148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4095	-10	5	-0.24	439893005	107085	49.97	4100	4155	4010	5330	2875	4105	4107.89	0.00	0	1009	4285	4195	4085	3995	3885	4240	4040	212	1225	500	2950	5	1	42314090	1733	227.50	0.85	09	0.25	18.00	4835.00	4890	20241216	-16.26	2010	20240311	103.73	4495	-8.90	20250103	3875	5.68	20250108	4890	-16.26	20241216	2010	103.73	20240311	1.81	N	003610	500	211 억		0	N	N	8	N	00	N
39	20250120	110148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4060	-45	5	-1.10	112152705	27742	12.95	4100	4100	4010	5330	2875	4105	4042.70	0.00	0	-2909	4285	4195	4085	3995	3885	4240	4040	212	1225	500	2950	5	1	42314090	1718	225.56	0.84	09	0.07	18.00	4835.00	4890	20241216	-16.97	2010	20240311	101.99	4495	-9.68	20250103	3875	4.77	20250108	4890	-16.97	20241216	2010	101.99	20240311	1.81	N	003610	500	211 억		0	N	N	8	N	00	N
40	20250120	100148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4045	-60	5	-1.46	84411565	20897	9.75	4100	4100	4010	5330	2875	4105	4039.41	0.00	0	-2253	4285	4195	4085	3995	3885	4240	4040	212	1225	500	2950	5	1	42314090	1712	224.72	0.84	09	0.05	18.00	4835.00	4890	20241216	-17.28	2010	20240311	101.24	4495	-10.01	20250103	3875	4.39	20250108	4890	-17.28	20241216	2010	101.24	20240311	1.81	N	003610	500	211 억		0	N	N	8	N	00	N
41	20250120	090148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4070	-35	5	-0.85	489300	120	0.06	4100	4100	4070	5330	2875	4105	4077.50	0.00	0	-32	4285	4195	4085	3995	3885	4240	4040	212	1225	500	2950	5	1	42314090	1722	226.11	0.84	09	0.00	18.00	4835.00	4890	20241216	-16.77	2010	20240311	102.49	4495	-9.45	20250103	3875	5.03	20250108	4890	-16.77	20241216	2010	102.49	20240311	1.81	N	003610	500	211 억		0	N	N	8	N	00	N
42	20250117	160148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4105	10	2	0.24	876927960	214280	113.48	4100	4175	3975	5320	2870	4095	4092.43	0.00	0	-2882	4225	4160	4095	4030	3965	4127	3997	212	1225	500	2940	5	1	42314090	1737	228.06	0.85	09	0.51	18.00	4835.00	4890	20241216	-16.05	2010	20240311	104.23	4495	-8.68	20250103	3875	5.94	20250108	4890	-16.05	20241216	2010	104.23	20240311	1.80	N	003610	500	211 억		0	N	N	8	N	00	N
43	20250117	150148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4100	5	2	0.12	851715100	208118	110.22	4100	4175	3975	5320	2870	4095	4092.46	0.00	0	-7643	4225	4160	4095	4030	3965	4127	3997	212	1225	500	2940	5	1	42314090	1735	227.78	0.85	09	0.49	18.00	4835.00	4890	20241216	-16.16	2010	20240311	103.98	4495	-8.79	20250103	3875	5.81	20250108	4890	-16.16	20241216	2010	103.98	20240311	1.80	N	003610	500	211 억		0	N	N	18	N	00	N
44	20250117	140148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4065	-30	5	-0.73	304604570	75742	40.11	4100	4100	3975	5320	2870	4095	4021.61	0.00	0	-4787	4225	4160	4095	4030	3965	4127	3997	212	1225	500	2940	5	1	42314090	1720	225.83	0.84	09	0.18	18.00	4835.00	4890	20241216	-16.87	2010	20240311	102.24	4495	-9.57	20250103	3875	4.90	20250108	4890	-16.87	20241216	2010	102.24	20240311	1.80	N	003610	500	211 억		0	N	N	18	N	00	N
45	20250117	130147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4045	-50	5	-1.22	262497640	65363	34.62	4100	4100	3975	5320	2870	4095	4016.00	0.00	0	-1151	4225	4160	4095	4030	3965	4127	3997	212	1225	500	2940	5	1	42314090	1712	224.72	0.84	09	0.15	18.00	4835.00	4890	20241216	-17.28	2010	20240311	101.24	4495	-10.01	20250103	3875	4.39	20250108	4890	-17.28	20241216	2010	101.24	20240311	1.80	N	003610	500	211 억		0	N	N	18	N	00	N
46	20250117	120148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4010	-85	5	-2.08	214793520	53480	28.32	4100	4100	3975	5320	2870	4095	4016.33	0.00	0	-6388	4225	4160	4095	4030	3965	4127	3997	212	1225	500	2940	5	1	42314090	1697	222.78	0.83	09	0.13	18.00	4835.00	4890	20241216	-18.00	2010	20240311	99.50	4495	-10.79	20250103	3875	3.48	20250108	4890	-18.00	20241216	2010	99.50	20240311	1.80	N	003610	500	211 억		0	N	N	18	N	00	N
47	20250117	110147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4020	-75	5	-1.83	194483730	48405	25.63	4100	4100	3975	5320	2870	4095	4017.84	0.00	0	-5862	4225	4160	4095	4030	3965	4127	3997	212	1225	500	2940	5	1	42314090	1701	223.33	0.83	09	0.11	18.00	4835.00	4890	20241216	-17.79	2010	20240311	100.00	4495	-10.57	20250103	3875	3.74	20250108	4890	-17.79	20241216	2010	100.00	20240311	1.80	N	003610	500	211 억		0	N	N	18	N	00	N
48	20250117	100148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4015	-80	5	-1.95	77234560	19097	10.11	4100	4100	4015	5320	2870	4095	4044.33	0.00	0	-2187	4225	4160	4095	4030	3965	4127	3997	212	1225	500	2940	5	1	42314090	1699	223.06	0.83	09	0.05	18.00	4835.00	4890	20241216	-17.89	2010	20240311	99.75	4495	-10.68	20250103	3875	3.61	20250108	4890	-17.89	20241216	2010	99.75	20240311	1.80	N	003610	500	211 억		0	N	N	18	N	00	N
49	20250117	090148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4095	0	3	0.00	4312900	1052	0.56	4100	4100	4085	5320	2870	4095	4099.71	0.00	0	-278	4225	4160	4095	4030	3965	4127	3997	212	1225	500	2940	5	1	42314090	1733	227.50	0.85	09	0.00	18.00	4835.00	4890	20241216	-16.26	2010	20240311	103.73	4495	-8.90	20250103	3875	5.68	20250108	4890	-16.26	20241216	2010	103.73	20240311	1.80	N	003610	500	211 억		0	N	N	18	N	00	N
50	20250116	160147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4095	-20	5	-0.49	775342230	188825	86.18	4160	4160	4030	5340	2885	4115	4106.14	0.00	0	-18521	4245	4180	4135	4070	4025	4157	4047	212	1225	500	2960	5	1	42314090	1733	227.50	0.85	09	0.45	18.00	4835.00	4890	20241216	-16.26	2010	20240311	103.73	4495	-8.90	20250103	3875	5.68	20250108	4890	-16.26	20241216	2010	103.73	20240311	1.80	N	003610	500	211 억		0	N	N	18	N	00	N
51	20250116	150142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4090	-25	5	-0.61	760817485	185262	84.56	4160	4160	4030	5340	2885	4115	4106.71	0.00	0	-18216	4245	4180	4135	4070	4025	4157	4047	212	1225	500	2960	5	1	42314090	1731	227.22	0.85	09	0.44	18.00	4835.00	4890	20241216	-16.36	2010	20240311	103.48	4495	-9.01	20250103	3875	5.55	20250108	4890	-16.36	20241216	2010	103.48	20240311	1.80	N	003610	500	211 억		0	N	N	2	N	00	N
52	20250116	140147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4085	-30	5	-0.73	456691275	110728	50.54	4160	4160	4070	5340	2885	4115	4124.44	0.00	0	-8165	4245	4180	4135	4070	4025	4157	4047	212	1225	500	2960	5	1	42314090	1729	226.94	0.84	09	0.26	18.00	4835.00	4890	20241216	-16.46	2010	20240311	103.23	4495	-9.12	20250103	3875	5.42	20250108	4890	-16.46	20241216	2010	103.23	20240311	1.80	N	003610	500	211 억		0	N	N	2	N	00	N
53	20250116	130148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4105	-10	5	-0.24	116269050	28215	12.88	4160	4160	4100	5340	2885	4115	4120.82	0.00	0	-5381	4245	4180	4135	4070	4025	4157	4047	212	1225	500	2960	5	1	42314090	1737	228.06	0.85	09	0.07	18.00	4835.00	4890	20241216	-16.05	2010	20240311	104.23	4495	-8.68	20250103	3875	5.94	20250108	4890	-16.05	20241216	2010	104.23	20240311	1.80	N	003610	500	211 억		0	N	N	2	N	00	N
54	20250116	120148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4125	10	2	0.24	67965600	16460	7.51	4160	4160	4115	5340	2885	4115	4129.14	0.00	0	-2954	4245	4180	4135	4070	4025	4157	4047	212	1225	500	2960	5	1	42314090	1745	229.17	0.85	09	0.04	18.00	4835.00	4890	20241216	-15.64	2010	20240311	105.22	4495	-8.23	20250103	3875	6.45	20250108	4890	-15.64	20241216	2010	105.22	20240311	1.80	N	003610	500	211 억		0	N	N	2	N	00	N
55	20250116	110148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4135	20	2	0.49	66154675	16021	7.31	4160	4160	4115	5340	2885	4115	4129.25	0.00	0	-2906	4245	4180	4135	4070	4025	4157	4047	212	1225	500	2960	5	1	42314090	1750	229.72	0.86	09	0.04	18.00	4835.00	4890	20241216	-15.44	2010	20240311	105.72	4495	-8.01	20250103	3875	6.71	20250108	4890	-15.44	20241216	2010	105.72	20240311	1.80	N	003610	500	211 억		0	N	N	2	N	00	N
56	20250116	100148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4125	10	2	0.24	17700655	4276	1.95	4160	4160	4125	5340	2885	4115	4139.54	0.00	0	-1599	4245	4180	4135	4070	4025	4157	4047	212	1225	500	2960	5	1	42314090	1745	229.17	0.85	09	0.01	18.00	4835.00	4890	20241216	-15.64	2010	20240311	105.22	4495	-8.23	20250103	3875	6.45	20250108	4890	-15.64	20241216	2010	105.22	20240311	1.80	N	003610	500	211 억		0	N	N	2	N	00	N
57	20250116	090148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4115	0	3	0.00	0	0	0.00	0	0	0	5340	2885	4115	0.00	0.00	0	0	4245	4180	4135	4070	4025	4157	4047	212	1225	500	2960	5	1	42314090	1741	228.61	0.85	09	0.00	18.00	4835.00	4890	20241216	-15.85	2010	20240311	104.73	4495	-8.45	20250103	3875	6.19	20250108	4890	-15.85	20241216	2010	104.73	20240311	1.80	N	003610	500	211 억		0	N	N	2	N	00	N
58	20250115	160147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4115	-25	5	-0.60	910639545	219018	90.64	4150	4200	4090	5380	2900	4140	4161.26	0.00	0	-3700	4233	4186	4158	4111	4083	4172	4097	212	1240	500	2980	5	1	42314090	1741	228.61	0.85	09	0.52	18.00	4835.00	4890	20241216	-15.85	2010	20240311	104.73	4495	-8.45	20250103	3875	6.19	20250108	4890	-15.85	20241216	2010	104.73	20240311	1.74	N	003610	500	211 억		0	N	N	2	N	00	N
59	20250115	150148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4100	-40	5	-0.97	801925505	192603	79.71	4150	4200	4090	5380	2900	4140	4163.62	0.00	0	-3521	4233	4186	4158	4111	4083	4172	4097	212	1240	500	2980	5	1	42314090	1735	227.78	0.85	09	0.46	18.00	4835.00	4890	20241216	-16.16	2010	20240311	103.98	4495	-8.79	20250103	3875	5.81	20250108	4890	-16.16	20241216	2010	103.98	20240311	1.74	N	003610	500	211 억		0	N	N	5	N	00	N
60	20250115	140148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4120	-20	5	-0.48	670973230	160689	66.50	4150	4200	4105	5380	2900	4140	4175.60	0.00	0	2076	4233	4186	4158	4111	4083	4172	4097	212	1240	500	2980	5	1	42314090	1743	228.89	0.85	09	0.38	18.00	4835.00	4890	20241216	-15.75	2010	20240311	104.98	4495	-8.34	20250103	3875	6.32	20250108	4890	-15.75	20241216	2010	104.98	20240311	1.74	N	003610	500	211 억		0	N	N	5	N	00	N
61	20250115	130148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4135	-5	5	-0.12	663523915	158881	65.75	4150	4200	4105	5380	2900	4140	4176.23	0.00	0	2337	4233	4186	4158	4111	4083	4172	4097	212	1240	500	2980	5	1	42314090	1750	229.72	0.86	09	0.38	18.00	4835.00	4890	20241216	-15.44	2010	20240311	105.72	4495	-8.01	20250103	3875	6.71	20250108	4890	-15.44	20241216	2010	105.72	20240311	1.74	N	003610	500	211 억		0	N	N	5	N	00	N
62	20250115	120148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4120	-20	5	-0.48	654470800	156686	64.84	4150	4200	4105	5380	2900	4140	4176.96	0.00	0	3577	4233	4186	4158	4111	4083	4172	4097	212	1240	500	2980	5	1	42314090	1743	228.89	0.85	09	0.37	18.00	4835.00	4890	20241216	-15.75	2010	20240311	104.98	4495	-8.34	20250103	3875	6.32	20250108	4890	-15.75	20241216	2010	104.98	20240311	1.74	N	003610	500	211 억		0	N	N	5	N	00	N
63	20250115	110148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4135	-5	5	-0.12	517350620	123820	51.24	4150	4200	4125	5380	2900	4140	4178.25	0.00	0	6098	4233	4186	4158	4111	4083	4172	4097	212	1240	500	2980	5	1	42314090	1750	229.72	0.86	09	0.29	18.00	4835.00	4890	20241216	-15.44	2010	20240311	105.72	4495	-8.01	20250103	3875	6.71	20250108	4890	-15.44	20241216	2010	105.72	20240311	1.74	N	003610	500	211 억		0	N	N	5	N	00	N
64	20250115	100147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4150	10	2	0.24	122510195	29409	12.17	4150	4190	4140	5380	2900	4140	4165.74	0.00	0	8917	4233	4186	4158	4111	4083	4172	4097	212	1240	500	2980	5	1	42314090	1756	230.56	0.86	09	0.07	18.00	4835.00	4890	20241216	-15.13	2010	20240311	106.47	4495	-7.68	20250103	3875	7.10	20250108	4890	-15.13	20241216	2010	106.47	20240311	1.74	N	003610	500	211 억		0	N	N	5	N	00	N
65	20250115	090148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4145	5	2	0.12	4149150	1001	0.41	4150	4150	4145	5380	2900	4140	4145.00	0.00	0	-1000	4233	4186	4158	4111	4083	4172	4097	212	1240	500	2980	5	1	42314090	1754	230.28	0.86	09	0.00	18.00	4835.00	4890	20241216	-15.24	2010	20240311	106.22	4495	-7.79	20250103	3875	6.97	20250108	4890	-15.24	20241216	2010	106.22	20240311	1.74	N	003610	500	211 억		0	N	N	5	N	00	N
66	20250114	160146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4140	10	2	0.24	1008663715	241640	84.41	4165	4205	4130	5360	2895	4130	4174.24	0.00	0	-8723	4296	4212	4131	4047	3966	4255	4090	212	1230	500	2970	5	1	42314090	1752	230.00	0.86	09	0.57	18.00	4835.00	4890	20241216	-15.34	2010	20240311	105.97	4495	-7.90	20250103	3875	6.84	20250108	4890	-15.34	20241216	2010	105.97	20240311	1.78	N	003610	500	211 억		0	N	N	5	N	00	N
67	20250114	150147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4155	25	2	0.61	988424750	236746	82.70	4165	4205	4135	5360	2895	4130	4175.04	0.00	0	-7118	4296	4212	4131	4047	3966	4255	4090	212	1230	500	2970	5	1	42314090	1758	230.83	0.86	09	0.56	18.00	4835.00	4890	20241216	-15.03	2010	20240311	106.72	4495	-7.56	20250103	3875	7.23	20250108	4890	-15.03	20241216	2010	106.72	20240311	1.78	N	003610	500	211 억		0	N	N	31	N	00	N
68	20250114	140146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4170	40	2	0.97	947256175	226823	79.23	4165	4205	4135	5360	2895	4130	4176.19	0.00	0	-6365	4296	4212	4131	4047	3966	4255	4090	212	1230	500	2970	5	1	42314090	1764	231.67	0.86	09	0.54	18.00	4835.00	4890	20241216	-14.72	2010	20240311	107.46	4495	-7.23	20250103	3875	7.61	20250108	4890	-14.72	20241216	2010	107.46	20240311	1.78	N	003610	500	211 억		0	N	N	31	N	00	N
69	20250114	130147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4185	55	2	1.33	891661450	213491	74.58	4165	4205	4135	5360	2895	4130	4176.58	0.00	0	-9507	4296	4212	4131	4047	3966	4255	4090	212	1230	500	2970	5	1	42314090	1771	232.50	0.87	09	0.50	18.00	4835.00	4890	20241216	-14.42	2010	20240311	108.21	4495	-6.90	20250103	3875	8.00	20250108	4890	-14.42	20241216	2010	108.21	20240311	1.78	N	003610	500	211 억		0	N	N	31	N	00	N
70	20250114	120147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4155	25	2	0.61	561138070	134529	46.99	4165	4200	4135	5360	2895	4130	4171.13	0.00	0	-8877	4296	4212	4131	4047	3966	4255	4090	212	1230	500	2970	5	1	42314090	1758	230.83	0.86	09	0.32	18.00	4835.00	4890	20241216	-15.03	2010	20240311	106.72	4495	-7.56	20250103	3875	7.23	20250108	4890	-15.03	20241216	2010	106.72	20240311	1.78	N	003610	500	211 억		0	N	N	31	N	00	N
71	20250114	110148	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4165	35	2	0.85	187807680	44986	15.71	4165	4200	4150	5360	2895	4130	4174.80	0.00	0	1934	4296	4212	4131	4047	3966	4255	4090	212	1230	500	2970	5	1	42314090	1762	231.39	0.86	09	0.11	18.00	4835.00	4890	20241216	-14.83	2010	20240311	107.21	4495	-7.34	20250103	3875	7.48	20250108	4890	-14.83	20241216	2010	107.21	20240311	1.78	N	003610	500	211 억		0	N	N	31	N	00	N
72	20250114	100147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4185	55	2	1.33	126946400	30381	10.61	4165	4200	4150	5360	2895	4130	4178.48	0.00	0	10796	4296	4212	4131	4047	3966	4255	4090	212	1230	500	2970	5	1	42314090	1771	232.50	0.87	09	0.07	18.00	4835.00	4890	20241216	-14.42	2010	20240311	108.21	4495	-6.90	20250103	3875	8.00	20250108	4890	-14.42	20241216	2010	108.21	20240311	1.78	N	003610	500	211 억		0	N	N	31	N	00	N
73	20250114	090147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4165	35	2	0.85	703885	169	0.06	4165	4165	4165	5360	2895	4130	4165.00	0.00	0	168	4296	4212	4131	4047	3966	4255	4090	212	1230	500	2970	5	1	42314090	1762	231.39	0.86	09	0.00	18.00	4835.00	4890	20241216	-14.83	2010	20240311	107.21	4495	-7.34	20250103	3875	7.48	20250108	4890	-14.83	20241216	2010	107.21	20240311	1.78	N	003610	500	211 억		0	N	N	31	N	00	N
74	20250113	160146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4130	30	2	0.73	1186735235	286205	110.92	4100	4215	4050	5330	2870	4100	4147.44	0.00	0	-17754	4270	4185	4100	4015	3930	4227	4057	212	1230	500	2950	5	1	42314090	1748	229.44	0.85	09	0.68	18.00	4835.00	4890	20241216	-15.54	2010	20240311	105.47	4495	-8.12	20250103	3875	6.58	20250108	4890	-15.54	20241216	2010	105.47	20240311	1.78	N	003610	500	211 억		0	N	N	31	N	00	N
75	20250113	150147	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4135	35	2	0.85	1101326300	265520	102.91	4100	4215	4050	5330	2870	4100	4147.81	0.00	0	-18142	4270	4185	4100	4015	3930	4227	4057	212	1230	500	2950	5	1	42314090	1750	229.72	0.86	09	0.63	18.00	4835.00	4890	20241216	-15.44	2010	20240311	105.72	4495	-8.01	20250103	3875	6.71	20250108	4890	-15.44	20241216	2010	105.72	20240311	1.78	N	003610	500	211 억		0	N	N	36	N	00	N
76	20250113	140145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4135	35	2	0.85	1078156025	259919	100.74	4100	4215	4050	5330	2870	4100	4148.05	0.00	0	-19576	4270	4185	4100	4015	3930	4227	4057	212	1230	500	2950	5	1	42314090	1750	229.72	0.86	09	0.61	18.00	4835.00	4890	20241216	-15.44	2010	20240311	105.72	4495	-8.01	20250103	3875	6.71	20250108	4890	-15.44	20241216	2010	105.72	20240311	1.78	N	003610	500	211 억		0	N	N	36	N	00	N
77	20250113	130145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4155	55	2	1.34	1001048530	241318	93.53	4100	4215	4050	5330	2870	4100	4148.25	0.00	0	-27292	4270	4185	4100	4015	3930	4227	4057	212	1230	500	2950	5	1	42314090	1758	230.83	0.86	09	0.57	18.00	4835.00	4890	20241216	-15.03	2010	20240311	106.72	4495	-7.56	20250103	3875	7.23	20250108	4890	-15.03	20241216	2010	106.72	20240311	1.78	N	003610	500	211 억		0	N	N	36	N	00	N
78	20250113	120145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4140	40	2	0.98	975564990	235171	91.14	4100	4215	4050	5330	2870	4100	4148.32	0.00	0	-29010	4270	4185	4100	4015	3930	4227	4057	212	1230	500	2950	5	1	42314090	1752	230.00	0.86	09	0.56	18.00	4835.00	4890	20241216	-15.34	2010	20240311	105.97	4495	-7.90	20250103	3875	6.84	20250108	4890	-15.34	20241216	2010	105.97	20240311	1.78	N	003610	500	211 억		0	N	N	36	N	00	N
79	20250113	110145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4065	-35	5	-0.85	908823525	218958	84.86	4100	4215	4050	5330	2870	4100	4150.68	0.00	0	-28836	4270	4185	4100	4015	3930	4227	4057	212	1230	500	2950	5	1	42314090	1720	225.83	0.84	09	0.52	18.00	4835.00	4890	20241216	-16.87	2010	20240311	102.24	4495	-9.57	20250103	3875	4.90	20250108	4890	-16.87	20241216	2010	102.24	20240311	1.78	N	003610	500	211 억		0	N	N	36	N	00	N
80	20250113	100145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4130	30	2	0.73	675842050	161926	62.76	4100	4215	4085	5330	2870	4100	4173.77	0.00	0	-17688	4270	4185	4100	4015	3930	4227	4057	212	1230	500	2950	5	1	42314090	1748	229.44	0.85	09	0.38	18.00	4835.00	4890	20241216	-15.54	2010	20240311	105.47	4495	-8.12	20250103	3875	6.58	20250108	4890	-15.54	20241216	2010	105.47	20240311	1.78	N	003610	500	211 억		0	N	N	36	N	00	N
81	20250113	090146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4100	0	3	0.00	2578900	629	0.24	4100	4100	4100	5330	2870	4100	4100.00	0.00	0	14	4270	4185	4100	4015	3930	4227	4057	212	1230	500	2950	5	1	42314090	1735	227.78	0.85	09	0.00	18.00	4835.00	4890	20241216	-16.16	2010	20240311	103.98	4495	-8.79	20250103	3875	5.81	20250108	4890	-16.16	20241216	2010	103.98	20240311	1.78	N	003610	500	211 억		0	N	N	36	N	00	N
82	20250110	160144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4100	-10	5	-0.24	1056876075	258022	90.40	4085	4185	4015	5340	2880	4110	4096.07	0.00	0	54665	4340	4225	4125	4010	3910	4175	3960	212	1230	500	2950	5	1	42314090	1735	227.78	0.85	09	0.61	18.00	4835.00	4890	20241216	-16.16	2010	20240311	103.98	4495	-8.79	20250103	3875	5.81	20250108	4890	-16.16	20241216	2010	103.98	20240311	1.85	N	003610	500	211 억		0	N	N	36	N	00	N
83	20250110	150145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4100	-10	5	-0.24	1003929925	245105	85.87	4085	4185	4015	5340	2880	4110	4095.92	0.00	0	53755	4340	4225	4125	4010	3910	4175	3960	212	1230	500	2950	5	1	42314090	1735	227.78	0.85	09	0.58	18.00	4835.00	4890	20241216	-16.16	2010	20240311	103.98	4495	-8.79	20250103	3875	5.81	20250108	4890	-16.16	20241216	2010	103.98	20240311	1.85	N	003610	500	211 억		0	N	N	1	N	00	N
84	20250110	140144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4140	30	2	0.73	817060650	199617	69.94	4085	4185	4015	5340	2880	4110	4093.14	0.00	0	36186	4340	4225	4125	4010	3910	4175	3960	212	1230	500	2950	5	1	42314090	1752	230.00	0.86	09	0.47	18.00	4835.00	4890	20241216	-15.34	2010	20240311	105.97	4495	-7.90	20250103	3875	6.84	20250108	4890	-15.34	20241216	2010	105.97	20240311	1.85	N	003610	500	211 억		0	N	N	1	N	00	N
85	20250110	130145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4175	65	2	1.58	687265270	168138	58.91	4085	4185	4015	5340	2880	4110	4087.51	0.00	0	40471	4340	4225	4125	4010	3910	4175	3960	212	1230	500	2950	5	1	42314090	1767	231.94	0.86	09	0.40	18.00	4835.00	4890	20241216	-14.62	2010	20240311	107.71	4495	-7.12	20250103	3875	7.74	20250108	4890	-14.62	20241216	2010	107.71	20240311	1.85	N	003610	500	211 억		0	N	N	1	N	00	N
86	20250110	120144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4160	50	2	1.22	642102310	157278	55.10	4085	4185	4015	5340	2880	4110	4082.59	0.00	0	45160	4340	4225	4125	4010	3910	4175	3960	212	1230	500	2950	5	1	42314090	1760	231.11	0.86	09	0.37	18.00	4835.00	4890	20241216	-14.93	2010	20240311	106.97	4495	-7.45	20250103	3875	7.35	20250108	4890	-14.93	20241216	2010	106.97	20240311	1.85	N	003610	500	211 억		0	N	N	1	N	00	N
87	20250110	110144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4130	20	2	0.49	580946690	142521	49.93	4085	4185	4015	5340	2880	4110	4076.22	0.00	0	42240	4340	4225	4125	4010	3910	4175	3960	212	1230	500	2950	5	1	42314090	1748	229.44	0.85	09	0.34	18.00	4835.00	4890	20241216	-15.54	2010	20240311	105.47	4495	-8.12	20250103	3875	6.58	20250108	4890	-15.54	20241216	2010	105.47	20240311	1.85	N	003610	500	211 억		0	N	N	1	N	00	N
88	20250110	100145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4120	10	2	0.24	475422785	116914	40.96	4085	4185	4015	5340	2880	4110	4066.43	0.00	0	41051	4340	4225	4125	4010	3910	4175	3960	212	1230	500	2950	5	1	42314090	1743	228.89	0.85	09	0.28	18.00	4835.00	4890	20241216	-15.75	2010	20240311	104.98	4495	-8.34	20250103	3875	6.32	20250108	4890	-15.75	20241216	2010	104.98	20240311	1.85	N	003610	500	211 억		0	N	N	1	N	00	N
89	20250110	090145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4120	10	2	0.24	2884370	697	0.24	4085	4185	4085	5340	2880	4110	4138.26	0.00	0	76	4340	4225	4125	4010	3910	4175	3960	212	1230	500	2950	5	1	42314090	1743	228.89	0.85	09	0.00	18.00	4835.00	4890	20241216	-15.75	2010	20240311	104.98	4495	-8.34	20250103	3875	6.32	20250108	4890	-15.75	20241216	2010	104.98	20240311	1.85	N	003610	500	211 억		0	N	N	1	N	00	N
90	20250109	160144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4110	-85	5	-2.03	1172943850	285371	31.08	4180	4240	4025	5450	2940	4195	4110.24	0.00	0	-29667	4495	4345	4110	3960	3725	4227	3842	212	1255	500	3020	5	1	42314090	1739	228.33	0.85	09	0.67	18.00	4835.00	4890	20241216	-15.95	2010	20240311	104.48	4495	-8.57	20250103	3875	6.06	20250108	4890	-15.95	20241216	2010	104.48	20240311	1.86	N	003610	500	211 억		0	N	N	1	N	00	N
91	20250109	150144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4140	-55	5	-1.31	1134176475	275972	30.06	4180	4240	4025	5450	2940	4195	4109.75	0.00	0	-23979	4495	4345	4110	3960	3725	4227	3842	212	1255	500	3020	5	1	42314090	1752	230.00	0.86	09	0.65	18.00	4835.00	4890	20241216	-15.34	2010	20240311	105.97	4495	-7.90	20250103	3875	6.84	20250108	4890	-15.34	20241216	2010	105.97	20240311	1.86	N	003610	500	211 억		0	N	N	25	N	00	N
92	20250109	140144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4160	-35	5	-0.83	1074440580	261508	28.48	4180	4240	4025	5450	2940	4195	4108.63	0.00	0	-27613	4495	4345	4110	3960	3725	4227	3842	212	1255	500	3020	5	1	42314090	1760	231.11	0.86	09	0.62	18.00	4835.00	4890	20241216	-14.93	2010	20240311	106.97	4495	-7.45	20250103	3875	7.35	20250108	4890	-14.93	20241216	2010	106.97	20240311	1.86	N	003610	500	211 억		0	N	N	25	N	00	N
93	20250109	130144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4110	-85	5	-2.03	664574385	162748	17.73	4180	4240	4025	5450	2940	4195	4083.46	0.00	0	-7691	4495	4345	4110	3960	3725	4227	3842	212	1255	500	3020	5	1	42314090	1739	228.33	0.85	09	0.38	18.00	4835.00	4890	20241216	-15.95	2010	20240311	104.48	4495	-8.57	20250103	3875	6.06	20250108	4890	-15.95	20241216	2010	104.48	20240311	1.86	N	003610	500	211 억		0	N	N	25	N	00	N
94	20250109	120144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4110	-85	5	-2.03	658148505	161184	17.56	4180	4240	4025	5450	2940	4195	4083.21	0.00	0	-8398	4495	4345	4110	3960	3725	4227	3842	212	1255	500	3020	5	1	42314090	1739	228.33	0.85	09	0.38	18.00	4835.00	4890	20241216	-15.95	2010	20240311	104.48	4495	-8.57	20250103	3875	6.06	20250108	4890	-15.95	20241216	2010	104.48	20240311	1.86	N	003610	500	211 억		0	N	N	25	N	00	N
95	20250109	110144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4050	-145	5	-3.46	575978895	141105	15.37	4180	4240	4025	5450	2940	4195	4081.92	0.00	0	-12698	4495	4345	4110	3960	3725	4227	3842	212	1255	500	3020	5	1	42314090	1714	225.00	0.84	09	0.33	18.00	4835.00	4890	20241216	-17.18	2010	20240311	101.49	4495	-9.90	20250103	3875	4.52	20250108	4890	-17.18	20241216	2010	101.49	20240311	1.86	N	003610	500	211 억		0	N	N	25	N	00	N
96	20250109	100144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4050	-145	5	-3.46	178774735	43576	4.75	4180	4240	4050	5450	2940	4195	4102.60	0.00	0	-16258	4495	4345	4110	3960	3725	4227	3842	212	1255	500	3020	5	1	42314090	1714	225.00	0.84	09	0.10	18.00	4835.00	4890	20241216	-17.18	2010	20240311	101.49	4495	-9.90	20250103	3875	4.52	20250108	4890	-17.18	20241216	2010	101.49	20240311	1.86	N	003610	500	211 억		0	N	N	25	N	00	N
97	20250109	090144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4240	45	2	1.07	3825510	914	0.10	4180	4240	4180	5450	2940	4195	4185.46	0.00	0	-344	4495	4345	4110	3960	3725	4227	3842	212	1255	500	3020	5	1	42314090	1794	235.56	0.88	09	0.00	18.00	4835.00	4890	20241216	-13.29	2010	20240311	110.95	4495	-5.67	20250103	3875	9.42	20250108	4890	-13.29	20241216	2010	110.95	20240311	1.86	N	003610	500	211 억		0	N	N	25	N	00	N
98	20250108	160143	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4195	15	2	0.36	3705867365	917884	498.86	4260	4260	3875	5430	2930	4180	4037.40	0.00	0	171334	4446	4312	4231	4097	4016	4272	4057	212	1250	500	3000	5	1	42314090	1775	233.06	0.87	09	2.17	18.00	4835.00	4890	20241216	-14.21	2010	20240311	108.71	4495	-6.67	20250103	3875	8.26	20250108	4890	-14.21	20241216	2010	108.71	20240311	1.76	N	003610	500	211 억		0	N	N	25	N	00	N
99	20250108	150144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4155	-25	5	-0.60	3663569340	907749	493.35	4260	4260	3875	5430	2930	4180	4035.88	0.00	0	166569	4446	4312	4231	4097	4016	4272	4057	212	1250	500	3000	5	1	42314090	1758	230.83	0.86	09	2.15	18.00	4835.00	4890	20241216	-15.03	2010	20240311	106.72	4495	-7.56	20250103	3875	7.23	20250108	4890	-15.03	20241216	2010	106.72	20240311	1.76	N	003610	500	211 억		0	N	N	13	N	00	N
100	20250108	140145	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4135	-45	5	-1.08	3171459135	790023	429.37	4260	4260	3875	5430	2930	4180	4014.39	0.00	0	156059	4446	4312	4231	4097	4016	4272	4057	212	1250	500	3000	5	1	42314090	1750	229.72	0.86	09	1.87	18.00	4835.00	4890	20241216	-15.44	2010	20240311	105.72	4495	-8.01	20250103	3875	6.71	20250108	4890	-15.44	20241216	2010	105.72	20240311	1.76	N	003610	500	211 억		0	N	N	13	N	00	N
101	20250108	130146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4075	-105	5	-2.51	3043253800	758787	412.39	4260	4260	3875	5430	2930	4180	4010.68	0.00	0	150561	4446	4312	4231	4097	4016	4272	4057	212	1250	500	3000	5	1	42314090	1724	226.39	0.84	09	1.79	18.00	4835.00	4890	20241216	-16.67	2010	20240311	102.74	4495	-9.34	20250103	3875	5.16	20250108	4890	-16.67	20241216	2010	102.74	20240311	1.76	N	003610	500	211 억		0	N	N	13	N	00	N
102	20250108	120144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4045	-135	5	-3.23	2895020855	722121	392.46	4260	4260	3875	5430	2930	4180	4009.05	0.00	0	140136	4446	4312	4231	4097	4016	4272	4057	212	1250	500	3000	5	1	42314090	1712	224.72	0.84	09	1.71	18.00	4835.00	4890	20241216	-17.28	2010	20240311	101.24	4495	-10.01	20250103	3875	4.39	20250108	4890	-17.28	20241216	2010	101.24	20240311	1.76	N	003610	500	211 억		0	N	N	13	N	00	N
103	20250108	110143	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4045	-135	5	-3.23	2414360515	603287	327.88	4260	4260	3875	5430	2930	4180	4002.01	0.00	0	141266	4446	4312	4231	4097	4016	4272	4057	212	1250	500	3000	5	1	42314090	1712	224.72	0.84	09	1.43	18.00	4835.00	4890	20241216	-17.28	2010	20240311	101.24	4495	-10.01	20250103	3875	4.39	20250108	4890	-17.28	20241216	2010	101.24	20240311	1.76	N	003610	500	211 억		0	N	N	13	N	00	N
104	20250108	100143	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4040	-140	5	-3.35	403248335	98279	53.41	4260	4260	4010	5430	2930	4180	4103.10	0.00	0	-5670	4446	4312	4231	4097	4016	4272	4057	212	1250	500	3000	5	1	42314090	1709	224.44	0.84	09	0.23	18.00	4835.00	4890	20241216	-17.38	2010	20240311	101.00	4495	-10.12	20250103	4010	0.75	20250108	4890	-17.38	20241216	2010	101.00	20240311	1.76	N	003610	500	211 억		0	N	N	13	N	00	N
105	20250108	090146	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4185	5	2	0.12	1296865	306	0.17	4260	4260	4180	5430	2930	4180	4238.12	0.00	0	-36	4446	4312	4231	4097	4016	4272	4057	212	1250	500	3000	5	1	42314090	1771	232.50	0.87	09	0.00	18.00	4835.00	4890	20241216	-14.42	2010	20240311	108.21	4495	-6.90	20250103	4150	0.84	20250107	4890	-14.42	20241216	2010	108.21	20240311	1.76	N	003610	500	211 억		0	N	N	13	N	00	N
106	20250107	160144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4180	-125	5	-2.90	783546950	183749	83.10	4290	4365	4150	5590	3015	4305	4264.35	0.00	0	-3101	4465	4385	4335	4255	4205	4360	4230	212	1285	500	3090	5	1	42314090	1769	232.22	0.86	09	0.43	18.00	4835.00	4890	20241216	-14.52	2010	20240311	107.96	4495	-7.01	20250103	4150	0.72	20250107	4890	-14.52	20241216	2010	107.96	20240311	1.74	N	003610	500	211 억		0	N	N	13	N	00	N
107	20250107	150144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4185	-120	5	-2.79	712599465	166719	75.40	4290	4365	4170	5590	3015	4305	4274.25	0.00	0	-2060	4465	4385	4335	4255	4205	4360	4230	212	1285	500	3090	5	1	42314090	1771	232.50	0.87	09	0.39	18.00	4835.00	4890	20241216	-14.42	2010	20240311	108.21	4495	-6.90	20250103	4170	0.36	20250107	4890	-14.42	20241216	2010	108.21	20240311	1.74	N	003610	500	211 억		0	N	N	0	N	00	N
108	20250107	140143	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4200	-105	5	-2.44	641192910	149667	67.69	4290	4365	4190	5590	3015	4305	4284.13	0.00	0	-1849	4465	4385	4335	4255	4205	4360	4230	212	1285	500	3090	5	1	42314090	1777	233.33	0.87	09	0.35	18.00	4835.00	4890	20241216	-14.11	2010	20240311	108.96	4495	-6.56	20250103	4190	0.24	20250107	4890	-14.11	20241216	2010	108.96	20240311	1.74	N	003610	500	211 억		0	N	N	0	N	00	N
109	20250107	130143	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4235	-70	5	-1.63	593526915	138353	62.57	4290	4365	4190	5590	3015	4305	4289.95	0.00	0	-1549	4465	4385	4335	4255	4205	4360	4230	212	1285	500	3090	5	1	42314090	1792	235.28	0.88	09	0.33	18.00	4835.00	4890	20241216	-13.39	2010	20240311	110.70	4495	-5.78	20250103	4190	1.07	20250107	4890	-13.39	20241216	2010	110.70	20240311	1.74	N	003610	500	211 억		0	N	N	0	N	00	N
110	20250107	120144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4210	-95	5	-2.21	535857605	124654	56.37	4290	4365	4190	5590	3015	4305	4298.76	0.00	0	-2865	4465	4385	4335	4255	4205	4360	4230	212	1285	500	3090	5	1	42314090	1781	233.89	0.87	09	0.29	18.00	4835.00	4890	20241216	-13.91	2010	20240311	109.45	4495	-6.34	20250103	4190	0.48	20250107	4890	-13.91	20241216	2010	109.45	20240311	1.74	N	003610	500	211 억		0	N	N	0	N	00	N
111	20250107	110143	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4285	-20	5	-0.46	419041570	97033	43.88	4290	4365	4260	5590	3015	4305	4318.55	0.00	0	-4259	4465	4385	4335	4255	4205	4360	4230	212	1285	500	3090	5	1	42314090	1813	238.06	0.89	09	0.23	18.00	4835.00	4890	20241216	-12.37	2010	20240311	113.18	4495	-4.67	20250103	4260	0.59	20250107	4890	-12.37	20241216	2010	113.18	20240311	1.74	N	003610	500	211 억		0	N	N	0	N	00	N
112	20250107	100144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4300	-5	5	-0.12	62656010	14608	6.61	4290	4365	4280	5590	3015	4305	4289.16	0.00	0	-3369	4465	4385	4335	4255	4205	4360	4230	212	1285	500	3090	5	1	42314090	1820	238.89	0.89	09	0.03	18.00	4835.00	4890	20241216	-12.07	2010	20240311	113.93	4495	-4.34	20250103	4270	0.70	20250102	4890	-12.07	20241216	2010	113.93	20240311	1.74	N	003610	500	211 억		0	N	N	0	N	00	N
113	20250107	090144	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4300	-5	5	-0.12	6358735	1482	0.67	4290	4305	4290	5590	3015	4305	4290.64	0.00	0	-80	4465	4385	4335	4255	4205	4360	4230	212	1285	500	3090	5	1	42314090	1820	238.89	0.89	09	0.00	18.00	4835.00	4890	20241216	-12.07	2010	20240311	113.93	4495	-4.34	20250103	4270	0.70	20250102	4890	-12.07	20241216	2010	113.93	20240311	1.74	N	003610	500	211 억		0	N	N	0	N	00	N
114	20250106	160142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4305	-60	5	-1.37	954403325	220500	132.73	4365	4415	4285	5670	3060	4365	4328.36	0.00	0	-2878	4551	4457	4401	4307	4251	4430	4280	212	1305	500	3140	5	1	42314090	1822	239.17	0.89	09	0.52	18.00	4835.00	4890	20241216	-11.96	2010	20240311	114.18	4495	-4.23	20250103	4270	0.82	20250102	4890	-11.96	20241216	2010	114.18	20240311	1.70	N	003610	500	211 억		0	N	N	0	N	00	N
115	20250106	150142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4320	-45	5	-1.03	913685070	211057	127.05	4365	4415	4285	5670	3060	4365	4329.09	0.00	0	-6847	4551	4457	4401	4307	4251	4430	4280	212	1305	500	3140	5	1	42314090	1828	240.00	0.89	09	0.50	18.00	4835.00	4890	20241216	-11.66	2010	20240311	114.93	4495	-3.89	20250103	4270	1.17	20250102	4890	-11.66	20241216	2010	114.93	20240311	1.70	N	003610	500	211 억		0	N	N	0	N	00	N
116	20250106	140142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4320	-45	5	-1.03	755123490	174382	104.97	4365	4415	4285	5670	3060	4365	4330.28	0.00	0	-5544	4551	4457	4401	4307	4251	4430	4280	212	1305	500	3140	5	1	42314090	1828	240.00	0.89	09	0.41	18.00	4835.00	4890	20241216	-11.66	2010	20240311	114.93	4495	-3.89	20250103	4270	1.17	20250102	4890	-11.66	20241216	2010	114.93	20240311	1.70	N	003610	500	211 억		0	N	N	0	N	00	N
117	20250106	130142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4315	-50	5	-1.15	715574250	165213	99.45	4365	4415	4285	5670	3060	4365	4331.22	0.00	0	-7733	4551	4457	4401	4307	4251	4430	4280	212	1305	500	3140	5	1	42314090	1826	239.72	0.89	09	0.39	18.00	4835.00	4890	20241216	-11.76	2010	20240311	114.68	4495	-4.00	20250103	4270	1.05	20250102	4890	-11.76	20241216	2010	114.68	20240311	1.70	N	003610	500	211 억		0	N	N	0	N	00	N
118	20250106	120142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4305	-60	5	-1.37	670358425	154733	93.14	4365	4415	4285	5670	3060	4365	4332.36	0.00	0	-9749	4551	4457	4401	4307	4251	4430	4280	212	1305	500	3140	5	1	42314090	1822	239.17	0.89	09	0.37	18.00	4835.00	4890	20241216	-11.96	2010	20240311	114.18	4495	-4.23	20250103	4270	0.82	20250102	4890	-11.96	20241216	2010	114.18	20240311	1.70	N	003610	500	211 억		0	N	N	0	N	00	N
119	20250106	110142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4315	-50	5	-1.15	576018850	132805	79.94	4365	4415	4285	5670	3060	4365	4337.33	0.00	0	-13860	4551	4457	4401	4307	4251	4430	4280	212	1305	500	3140	5	1	42314090	1826	239.72	0.89	09	0.31	18.00	4835.00	4890	20241216	-11.76	2010	20240311	114.68	4495	-4.00	20250103	4270	1.05	20250102	4890	-11.76	20241216	2010	114.68	20240311	1.70	N	003610	500	211 억		0	N	N	0	N	00	N
120	20250106	100141	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4340	-25	5	-0.57	298081745	68214	41.06	4365	4415	4300	5670	3060	4365	4369.80	0.00	0	-10946	4551	4457	4401	4307	4251	4430	4280	212	1305	500	3140	5	1	42314090	1836	241.11	0.90	09	0.16	18.00	4835.00	4890	20241216	-11.25	2010	20240311	115.92	4495	-3.45	20250103	4270	1.64	20250102	4890	-11.25	20241216	2010	115.92	20240311	1.70	N	003610	500	211 억		0	N	N	0	N	00	N
121	20250106	090140	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4365	0	3	0.00	5591565	1281	0.77	4365	4365	4365	5670	3060	4365	4365.00	0.00	0	-234	4551	4457	4401	4307	4251	4430	4280	212	1305	500	3140	5	1	42314090	1847	242.50	0.90	09	0.00	18.00	4835.00	4890	20241216	-10.74	2010	20240311	117.16	4495	-2.89	20250103	4270	2.22	20250102	4890	-10.74	20241216	2010	117.16	20240311	1.70	N	003610	500	211 억		0	N	N	0	N	00	N
122	20250103	160142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4365	-15	5	-0.34	734005030	166127	85.62	4400	4495	4345	5690	3070	4380	4418.34	0.00	0	-27552	4526	4452	4361	4287	4196	4490	4325	212	1310	500	3150	5	1	42314090	1847	242.50	0.90	09	0.39	18.00	4835.00	4890	20241216	-10.74	1965	20231222	122.14	4495	-2.89	20250103	4270	2.22	20250102	4890	-10.74	20241216	2010	117.16	20240311	1.69	N	003610	500	211 억		0	N	N	0	N	00	N
123	20250103	150142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4370	-10	5	-0.23	722368965	163462	84.25	4400	4495	4345	5690	3070	4380	4419.19	0.00	0	-27215	4526	4452	4361	4287	4196	4490	4325	212	1310	500	3150	5	1	42314090	1849	242.78	0.90	09	0.39	18.00	4835.00	4890	20241216	-10.63	1965	20231222	122.39	4495	-2.78	20250103	4270	2.34	20250102	4890	-10.63	20241216	2010	117.41	20240311	1.69	N	003610	500	211 억		0	N	N	0	N	00	N
124	20250103	140141	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4375	-5	5	-0.11	679253655	153561	79.14	4400	4495	4350	5690	3070	4380	4423.35	0.00	0	-26511	4526	4452	4361	4287	4196	4490	4325	212	1310	500	3150	5	1	42314090	1851	243.06	0.90	09	0.36	18.00	4835.00	4890	20241216	-10.53	1965	20231222	122.65	4495	-2.67	20250103	4270	2.46	20250102	4890	-10.53	20241216	2010	117.66	20240311	1.69	N	003610	500	211 억		0	N	N	0	N	00	N
125	20250103	130141	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4360	-20	5	-0.46	580186645	130925	67.48	4400	4495	4350	5690	3070	4380	4431.44	0.00	0	-13442	4526	4452	4361	4287	4196	4490	4325	212	1310	500	3150	5	1	42314090	1845	242.22	0.90	09	0.31	18.00	4835.00	4890	20241216	-10.84	1965	20231222	121.88	4495	-3.00	20250103	4270	2.11	20250102	4890	-10.84	20241216	2010	116.92	20240311	1.69	N	003610	500	211 억		0	N	N	0	N	00	N
126	20250103	120141	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4405	25	2	0.57	435114760	98050	50.53	4400	4495	4350	5690	3070	4380	4437.68	0.00	0	-5136	4526	4452	4361	4287	4196	4490	4325	212	1310	500	3150	5	1	42314090	1864	244.72	0.91	09	0.23	18.00	4835.00	4890	20241216	-9.92	1965	20231222	124.17	4495	-2.00	20250103	4270	3.16	20250102	4890	-9.92	20241216	2010	119.15	20240311	1.69	N	003610	500	211 억		0	N	N	0	N	00	N
127	20250103	110142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4370	-10	5	-0.23	399047070	89795	46.28	4400	4495	4350	5690	3070	4380	4443.98	0.00	0	-5303	4526	4452	4361	4287	4196	4490	4325	212	1310	500	3150	5	1	42314090	1849	242.78	0.90	09	0.21	18.00	4835.00	4890	20241216	-10.63	1965	20231222	122.39	4495	-2.78	20250103	4270	2.34	20250102	4890	-10.63	20241216	2010	117.41	20240311	1.69	N	003610	500	211 억		0	N	N	0	N	00	N
128	20250103	100141	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4440	60	2	1.37	222851575	49905	25.72	4400	4495	4400	5690	3070	4380	4465.52	0.00	0	-18	4526	4452	4361	4287	4196	4490	4325	212	1310	500	3150	5	1	42314090	1879	246.67	0.92	09	0.12	18.00	4835.00	4890	20241216	-9.20	1965	20231222	125.95	4495	-1.22	20250103	4270	3.98	20250102	4890	-9.20	20241216	2010	120.90	20240311	1.69	N	003610	500	211 억		0	N	N	0	N	00	N
129	20250103	090141	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4470	90	2	2.05	2715195	610	0.31	4400	4480	4400	5690	3070	4380	4451.14	0.00	0	-175	4526	4452	4361	4287	4196	4490	4325	212	1310	500	3150	5	1	42314090	1891	248.33	0.92	09	0.00	18.00	4835.00	4890	20241216	-8.59	1965	20231222	127.48	4480	-0.22	20250103	4270	4.68	20250102	4890	-8.59	20241216	2010	122.39	20240311	1.69	N	003610	500	211 억		0	N	N	0	N	00	N
130	20250102	160141	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4380	110	2	2.58	849473550	194025	165.12	4270	4435	4270	5550	2990	4270	4378.15	0.00	0	-14782	4496	4382	4211	4097	3926	4440	4155	212	1280	500	3070	5	1	42314090	1853	243.33	0.91	09	0.46	18.00	4835.00	4890	20241216	-10.43	1965	20231221	122.90	4435	-1.24	20250102	4270	2.58	20250102	4890	-10.43	20241216	2010	117.91	20240311	1.66	N	003610	500	211 억		0	N	N	0	N	00	N
131	20250102	150142	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4375	105	2	2.46	826230995	188718	160.60	4270	4435	4270	5550	2990	4270	4378.13	0.00	0	-15698	4496	4382	4211	4097	3926	4440	4155	212	1280	500	3070	5	1	42314090	1851	243.06	0.90	09	0.45	18.00	4835.00	4890	20241216	-10.53	1965	20231221	122.65	4435	-1.35	20250102	4270	2.46	20250102	4890	-10.53	20241216	2010	117.66	20240311	1.66	N	003610	500	211 억		0	N	N	0	N	00	N
132	20250102	140139	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4370	100	2	2.34	432789340	99379	84.57	4270	4430	4270	5550	2990	4270	4354.94	0.00	0	-14308	4496	4382	4211	4097	3926	4440	4155	212	1280	500	3070	5	1	42314090	1849	242.78	0.90	09	0.23	18.00	4835.00	4890	20241216	-10.63	1965	20231221	122.39	4430	-1.35	20250102	4270	2.34	20250102	4890	-10.63	20241216	2010	117.41	20240311	1.66	N	003610	500	211 억		0	N	N	0	N	00	N
133	20250102	130141	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4310	40	2	0.94	333446435	76444	65.06	4270	4430	4270	5550	2990	4270	4361.97	0.00	0	-9752	4496	4382	4211	4097	3926	4440	4155	212	1280	500	3070	5	1	42314090	1824	239.44	0.89	09	0.18	18.00	4835.00	4890	20241216	-11.86	1965	20231221	119.34	4430	-2.71	20250102	4270	0.94	20250102	4890	-11.86	20241216	2010	114.43	20240311	1.66	N	003610	500	211 억		0	N	N	0	N	00	N
134	20250102	120141	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4345	75	2	1.76	260093635	59454	50.60	4270	4430	4270	5550	2990	4270	4374.70	0.00	0	-6653	4496	4382	4211	4097	3926	4440	4155	212	1280	500	3070	5	1	42314090	1839	241.39	0.90	09	0.14	18.00	4835.00	4890	20241216	-11.15	1965	20231221	121.12	4430	-1.92	20250102	4270	1.76	20250102	4890	-11.15	20241216	2010	116.17	20240311	1.66	N	003610	500	211 억		0	N	N	0	N	00	N
135	20250102	110137	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4365	95	2	2.22	223069420	50943	43.35	4270	4430	4270	5550	2990	4270	4378.80	0.00	0	1372	4496	4382	4211	4097	3926	4440	4155	212	1280	500	3070	5	1	42314090	1847	242.50	0.90	09	0.12	18.00	4835.00	4890	20241216	-10.74	1965	20231221	122.14	4430	-1.47	20250102	4270	2.22	20250102	4890	-10.74	20241216	2010	117.16	20240311	1.66	N	003610	500	211 억		0	N	N	0	N	00	N
136	20250102	100141	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4270	0	3	0.00	439810	103	0.09	4270	4270	4270	5550	2990	4270	4270.00	0.00	0	-12	4496	4382	4211	4097	3926	4440	4155	212	1280	500	3070	5	1	42314090	1807	237.22	0.88	09	0.00	18.00	4835.00	4890	20241216	-12.68	1965	20231221	117.30	4270	0.00	20250102	4270	0.00	20250102	4890	-12.68	20241216	2010	112.44	20240311	1.66	N	003610	500	211 억		0	N	N	0	N	00	N
137	20250102	090140	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	4270	0	3	0.00	0	0	0.00	0	0	0	5550	2990	4270	0.00	0.00	0	0	4496	4382	4211	4097	3926	4440	4155	212	1280	500	3070	5	1	42314090	1807	237.22	0.88	09	0.00	18.00	4835.00	4890	20241216	-12.68	1965	20231221	117.30	0	0.00	0	0	0.00	0	4890	-12.68	20241216	2010	112.44	20240311	1.66	N	003610	500	211 억		0	N	N	0	N	00	N