KissMeData/005820/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	160214	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	14300	390	2	2.80	23565710	1673	56.03	13930	14300	13930	18080	9740	13910	14083.70	1.13	0	130	14043	13976	13843	13776	13643	14010	13810	115	4170	5000	10010	10	1	2297970	329	4.47	0.27	12	0.07	3202.00	53046.00	20200	20240326	-29.21	12260	20241209	16.64	14300	0.00	20250124	12570	13.76	20250102	20200	-29.21	20240326	12260	16.64	20241209	0.10	N	005820	5000	114 억		26056	N	N	0	N	00	N
3	20250124	150213	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	14140	230	2	1.65	17684100	1259	42.16	13930	14150	13930	18080	9740	13910	14046.15	1.13	0	68	14043	13976	13843	13776	13643	14010	13810	115	4170	5000	10010	10	1	2297970	325	4.42	0.27	12	0.05	3202.00	53046.00	20200	20240326	-30.00	12260	20241209	15.33	14150	-0.07	20250124	12570	12.49	20250102	20200	-30.00	20240326	12260	15.33	20241209	0.10	N	005820	5000	114 억		26056	N	N	0	N	00	N
4	20250124	140214	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	14140	230	2	1.65	14241910	1015	33.99	13930	14150	13930	18080	9740	13910	14031.44	1.13	0	66	14043	13976	13843	13776	13643	14010	13810	115	4170	5000	10010	10	1	2297970	325	4.42	0.27	12	0.04	3202.00	53046.00	20200	20240326	-30.00	12260	20241209	15.33	14150	-0.07	20250124	12570	12.49	20250102	20200	-30.00	20240326	12260	15.33	20241209	0.10	N	005820	5000	114 억		26056	N	N	0	N	00	N
5	20250124	130215	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	14080	170	2	1.22	10294420	735	24.61	13930	14080	13930	18080	9740	13910	14006.01	1.13	0	51	14043	13976	13843	13776	13643	14010	13810	115	4170	5000	10010	10	1	2297970	324	4.40	0.27	12	0.03	3202.00	53046.00	20200	20240326	-30.30	12260	20241209	14.85	14080	0.00	20250124	12570	12.01	20250102	20200	-30.30	20240326	12260	14.85	20241209	0.10	N	005820	5000	114 억		26056	N	N	0	N	00	N
6	20250124	120213	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	14060	150	2	1.08	8663320	619	20.73	13930	14070	13930	18080	9740	13910	13995.67	1.13	0	43	14043	13976	13843	13776	13643	14010	13810	115	4170	5000	10010	10	1	2297970	323	4.39	0.27	12	0.03	3202.00	53046.00	20200	20240326	-30.40	12260	20241209	14.68	14070	-0.07	20250124	12570	11.85	20250102	20200	-30.40	20240326	12260	14.68	20241209	0.10	N	005820	5000	114 억		26056	N	N	0	N	00	N
7	20250124	110215	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	14060	150	2	1.08	8452410	604	20.23	13930	14070	13930	18080	9740	13910	13994.06	1.13	0	43	14043	13976	13843	13776	13643	14010	13810	115	4170	5000	10010	10	1	2297970	323	4.39	0.27	12	0.03	3202.00	53046.00	20200	20240326	-30.40	12260	20241209	14.68	14070	-0.07	20250124	12570	11.85	20250102	20200	-30.40	20240326	12260	14.68	20241209	0.10	N	005820	5000	114 억		26056	N	N	0	N	00	N
8	20250124	100214	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13940	30	2	0.22	6180220	442	14.80	13930	14000	13930	18080	9740	13910	13982.40	1.13	0	21	14043	13976	13843	13776	13643	14010	13810	115	4170	5000	10010	10	1	2297970	320	4.35	0.26	12	0.02	3202.00	53046.00	20200	20240326	-30.99	12260	20241209	13.70	14000	-0.43	20250124	12570	10.90	20250102	20200	-30.99	20240326	12260	13.70	20241209	0.10	N	005820	5000	114 억		26056	N	N	0	N	00	N
9	20250124	090214	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13930	20	2	0.14	292530	21	0.70	13930	13930	13930	18080	9740	13910	13930.00	1.13	0	0	14043	13976	13843	13776	13643	14010	13810	115	4170	5000	10010	10	1	2297970	320	4.35	0.26	12	0.00	3202.00	53046.00	20200	20240326	-31.04	12260	20241209	13.62	13930	0.00	20250124	12570	10.82	20250102	20200	-31.04	20240326	12260	13.62	20241209	0.10	N	005820	5000	114 억		26056	N	N	0	N	00	N
10	20250123	160215	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13910	200	2	1.46	41129530	2986	57.52	13740	13910	13710	17820	9600	13710	13774.12	1.13	0	-22	13890	13800	13680	13590	13470	13845	13635	115	4110	5000	9870	10	1	2297970	320	4.34	0.26	12	0.13	3202.00	53046.00	20200	20240326	-31.14	12260	20241209	13.46	13910	0.00	20250123	12570	10.66	20250102	20200	-31.14	20240326	12260	13.46	20241209	0.10	N	005820	5000	114 억		26076	N	N	0	N	00	N
11	20250123	150212	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13770	60	2	0.44	34138060	2480	47.77	13740	13820	13710	17820	9600	13710	13765.35	1.13	0	-22	13890	13800	13680	13590	13470	13845	13635	115	4110	5000	9870	10	1	2297970	316	4.30	0.26	12	0.11	3202.00	53046.00	20200	20240326	-31.83	12260	20241209	12.32	13820	-0.36	20250123	12570	9.55	20250102	20200	-31.83	20240326	12260	12.32	20241209	0.10	N	005820	5000	114 억		26076	N	N	0	N	00	N
12	20250123	140214	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13800	90	2	0.66	17810840	1295	24.95	13740	13800	13710	17820	9600	13710	13753.54	1.13	0	-20	13890	13800	13680	13590	13470	13845	13635	115	4110	5000	9870	10	1	2297970	317	4.31	0.26	12	0.06	3202.00	53046.00	20200	20240326	-31.68	12260	20241209	12.56	13800	0.00	20250123	12570	9.79	20250102	20200	-31.68	20240326	12260	12.56	20241209	0.10	N	005820	5000	114 억		26076	N	N	0	N	00	N
13	20250123	130213	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13720	10	2	0.07	7891920	575	11.08	13740	13780	13710	17820	9600	13710	13725.08	1.13	0	-7	13890	13800	13680	13590	13470	13845	13635	115	4110	5000	9870	10	1	2297970	315	4.28	0.26	12	0.03	3202.00	53046.00	20200	20240326	-32.08	12260	20241209	11.91	13780	-0.44	20250123	12570	9.15	20250102	20200	-32.08	20240326	12260	11.91	20241209	0.10	N	005820	5000	114 억		26076	N	N	0	N	00	N
14	20250123	120214	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13740	30	2	0.22	5134300	374	7.20	13740	13780	13710	17820	9600	13710	13728.07	1.13	0	-7	13890	13800	13680	13590	13470	13845	13635	115	4110	5000	9870	10	1	2297970	316	4.29	0.26	12	0.02	3202.00	53046.00	20200	20240326	-31.98	12260	20241209	12.07	13780	-0.29	20250123	12570	9.31	20250102	20200	-31.98	20240326	12260	12.07	20241209	0.10	N	005820	5000	114 억		26076	N	N	0	N	00	N
15	20250123	110214	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13740	30	2	0.22	5134300	374	7.20	13740	13780	13710	17820	9600	13710	13728.07	1.13	0	-7	13890	13800	13680	13590	13470	13845	13635	115	4110	5000	9870	10	1	2297970	316	4.29	0.26	12	0.02	3202.00	53046.00	20200	20240326	-31.98	12260	20241209	12.07	13780	-0.29	20250123	12570	9.31	20250102	20200	-31.98	20240326	12260	12.07	20241209	0.10	N	005820	5000	114 억		26076	N	N	0	N	00	N
16	20250123	100213	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13710	0	3	0.00	2948220	215	4.14	13740	13780	13710	17820	9600	13710	13712.65	1.13	0	3	13890	13800	13680	13590	13470	13845	13635	115	4110	5000	9870	10	1	2297970	315	4.28	0.26	12	0.01	3202.00	53046.00	20200	20240326	-32.13	12260	20241209	11.83	13780	-0.51	20250123	12570	9.07	20250102	20200	-32.13	20240326	12260	11.83	20241209	0.10	N	005820	5000	114 억		26076	N	N	0	N	00	N
17	20250123	090213	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13740	30	2	0.22	13740	1	0.02	13740	13740	13740	17820	9600	13710	13740.00	1.13	0	0	13890	13800	13680	13590	13470	13845	13635	115	4110	5000	9870	10	1	2297970	316	4.29	0.26	12	0.00	3202.00	53046.00	20200	20240326	-31.98	12260	20241209	12.07	13770	-0.22	20250122	12570	9.31	20250102	20200	-31.98	20240326	12260	12.07	20241209	0.10	N	005820	5000	114 억		26076	N	N	0	N	00	N
18	20250122	160212	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13710	130	2	0.96	70966130	5191	559.98	13580	13770	13560	17650	9510	13580	13670.99	1.13	0	46	13800	13690	13540	13430	13280	13745	13485	115	4070	5000	9770	10	1	2297970	315	4.28	0.26	12	0.23	3202.00	53046.00	20200	20240326	-32.13	12260	20241209	11.83	13770	-0.44	20250122	12570	9.07	20250102	20200	-32.13	20240326	12260	11.83	20241209	0.09	N	005820	5000	114 억		26030	N	N	1	N	00	N
19	20250122	150212	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13730	150	2	1.10	69388840	5076	547.57	13580	13770	13560	17650	9510	13580	13669.98	1.13	0	67	13800	13690	13540	13430	13280	13745	13485	115	4070	5000	9770	10	1	2297970	316	4.29	0.26	12	0.22	3202.00	53046.00	20200	20240326	-32.03	12260	20241209	11.99	13770	-0.29	20250122	12570	9.23	20250102	20200	-32.03	20240326	12260	11.99	20241209	0.09	N	005820	5000	114 억		26030	N	N	1	N	00	N
20	20250122	140212	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13770	190	2	1.40	68921080	5042	543.91	13580	13770	13560	17650	9510	13580	13669.39	1.13	0	65	13800	13690	13540	13430	13280	13745	13485	115	4070	5000	9770	10	1	2297970	316	4.30	0.26	12	0.22	3202.00	53046.00	20200	20240326	-31.83	12260	20241209	12.32	13770	0.00	20250122	12570	9.55	20250102	20200	-31.83	20240326	12260	12.32	20241209	0.09	N	005820	5000	114 억		26030	N	N	1	N	00	N
21	20250122	130213	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13750	170	2	1.25	67273260	4922	530.96	13580	13770	13560	17650	9510	13580	13667.87	1.13	0	61	13800	13690	13540	13430	13280	13745	13485	115	4070	5000	9770	10	1	2297970	316	4.29	0.26	12	0.21	3202.00	53046.00	20200	20240326	-31.93	12260	20241209	12.15	13770	-0.15	20250122	12570	9.39	20250102	20200	-31.93	20240326	12260	12.15	20241209	0.09	N	005820	5000	114 억		26030	N	N	1	N	00	N
22	20250122	120211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13640	60	2	0.44	31352000	2302	248.33	13580	13640	13560	17650	9510	13580	13619.46	1.13	0	-30	13800	13690	13540	13430	13280	13745	13485	115	4070	5000	9770	10	1	2297970	313	4.26	0.26	12	0.10	3202.00	53046.00	20200	20240326	-32.48	12260	20241209	11.26	13650	-0.07	20250121	12570	8.51	20250102	20200	-32.48	20240326	12260	11.26	20241209	0.09	N	005820	5000	114 억		26030	N	N	1	N	00	N
23	20250122	110212	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13570	-10	5	-0.07	3464600	255	27.51	13580	13630	13570	17650	9510	13580	13586.67	1.13	0	-19	13800	13690	13540	13430	13280	13745	13485	115	4070	5000	9770	10	1	2297970	312	4.24	0.26	12	0.01	3202.00	53046.00	20200	20240326	-32.82	12260	20241209	10.69	13650	-0.59	20250121	12570	7.96	20250102	20200	-32.82	20240326	12260	10.69	20241209	0.09	N	005820	5000	114 억		26030	N	N	1	N	00	N
24	20250122	100212	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13590	10	2	0.07	2770680	204	22.01	13580	13590	13580	17650	9510	13580	13581.76	1.13	0	-17	13800	13690	13540	13430	13280	13745	13485	115	4070	5000	9770	10	1	2297970	312	4.24	0.26	12	0.01	3202.00	53046.00	20200	20240326	-32.72	12260	20241209	10.85	13650	-0.44	20250121	12570	8.11	20250102	20200	-32.72	20240326	12260	10.85	20241209	0.09	N	005820	5000	114 억		26030	N	N	1	N	00	N
25	20250122	090213	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13580	0	3	0.00	1534540	113	12.19	13580	13580	13580	17650	9510	13580	13580.00	1.13	0	-16	13800	13690	13540	13430	13280	13745	13485	115	4070	5000	9770	10	1	2297970	312	4.24	0.26	12	0.00	3202.00	53046.00	20200	20240326	-32.77	12260	20241209	10.77	13650	-0.51	20250121	12570	8.04	20250102	20200	-32.77	20240326	12260	10.77	20241209	0.09	N	005820	5000	114 억		26030	N	N	1	N	00	N
26	20250121	160212	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13580	210	2	1.57	12510020	927	75.00	13500	13650	13390	17380	9360	13370	13495.17	1.13	0	16	13670	13520	13440	13290	13210	13480	13250	115	4010	5000	9620	10	1	2297970	312	4.24	0.26	12	0.04	3202.00	53046.00	20200	20240326	-32.77	12260	20241209	10.77	13650	-0.51	20250121	12570	8.04	20250102	20200	-32.77	20240326	12260	10.77	20241209	0.12	N	005820	5000	114 억		26016	N	N	1	N	00	N
27	20250121	150212	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13500	130	2	0.97	9286810	689	55.74	13500	13650	13390	17380	9360	13370	13478.68	1.13	0	14	13670	13520	13440	13290	13210	13480	13250	115	4010	5000	9620	10	1	2297970	310	4.22	0.25	12	0.03	3202.00	53046.00	20200	20240326	-33.17	12260	20241209	10.11	13650	-1.10	20250121	12570	7.40	20250102	20200	-33.17	20240326	12260	10.11	20241209	0.12	N	005820	5000	114 억		26016	N	N	1	N	00	N
28	20250121	140212	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13470	100	2	0.75	7675520	570	46.12	13500	13650	13390	17380	9360	13370	13465.82	1.13	0	20	13670	13520	13440	13290	13210	13480	13250	115	4010	5000	9620	10	1	2297970	310	4.21	0.25	12	0.02	3202.00	53046.00	20200	20240326	-33.32	12260	20241209	9.87	13650	-1.32	20250121	12570	7.16	20250102	20200	-33.32	20240326	12260	9.87	20241209	0.12	N	005820	5000	114 억		26016	N	N	1	N	00	N
29	20250121	130212	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13450	80	2	0.60	6006300	446	36.08	13500	13650	13390	17380	9360	13370	13467.04	1.13	0	19	13670	13520	13440	13290	13210	13480	13250	115	4010	5000	9620	10	1	2297970	309	4.20	0.25	12	0.02	3202.00	53046.00	20200	20240326	-33.42	12260	20241209	9.71	13650	-1.47	20250121	12570	7.00	20250102	20200	-33.42	20240326	12260	9.71	20241209	0.12	N	005820	5000	114 억		26016	N	N	1	N	00	N
30	20250121	120212	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13470	100	2	0.75	3785840	282	22.82	13500	13500	13390	17380	9360	13370	13424.96	1.13	0	1	13670	13520	13440	13290	13210	13480	13250	115	4010	5000	9620	10	1	2297970	310	4.21	0.25	12	0.01	3202.00	53046.00	20200	20240326	-33.32	12260	20241209	9.87	13590	-0.88	20250120	12570	7.16	20250102	20200	-33.32	20240326	12260	9.87	20241209	0.12	N	005820	5000	114 억		26016	N	N	1	N	00	N
31	20250121	110206	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13420	50	2	0.37	3597350	268	21.68	13500	13500	13390	17380	9360	13370	13422.95	1.13	0	3	13670	13520	13440	13290	13210	13480	13250	115	4010	5000	9620	10	1	2297970	308	4.19	0.25	12	0.01	3202.00	53046.00	20200	20240326	-33.56	12260	20241209	9.46	13590	-1.25	20250120	12570	6.76	20250102	20200	-33.56	20240326	12260	9.46	20241209	0.12	N	005820	5000	114 억		26016	N	N	1	N	00	N
32	20250121	100204	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13400	30	2	0.22	1929730	144	11.65	13500	13500	13390	17380	9360	13370	13400.90	1.13	0	-1	13670	13520	13440	13290	13210	13480	13250	115	4010	5000	9620	10	1	2297970	308	4.18	0.25	12	0.01	3202.00	53046.00	20200	20240326	-33.66	12260	20241209	9.30	13590	-1.40	20250120	12570	6.60	20250102	20200	-33.66	20240326	12260	9.30	20241209	0.12	N	005820	5000	114 억		26016	N	N	1	N	00	N
33	20250121	090212	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13500	130	2	0.97	162000	12	0.97	13500	13500	13500	17380	9360	13370	13500.00	1.13	0	-1	13670	13520	13440	13290	13210	13480	13250	115	4010	5000	9620	10	1	2297970	310	4.22	0.25	12	0.00	3202.00	53046.00	20200	20240326	-33.17	12260	20241209	10.11	13590	-0.66	20250120	12570	7.40	20250102	20200	-33.17	20240326	12260	10.11	20241209	0.12	N	005820	5000	114 억		26016	N	N	1	N	00	N
34	20250120	160211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13370	0	3	0.00	16552770	1236	71.32	13380	13590	13360	17380	9360	13370	13392.21	1.13	0	-21	13676	13522	13376	13222	13076	13450	13150	115	4010	5000	9620	10	1	2297970	307	4.18	0.25	12	0.05	3202.00	53046.00	20200	20240326	-33.81	12260	20241209	9.05	13590	-1.62	20250120	12570	6.36	20250102	20200	-33.81	20240326	12260	9.05	20241209	0.12	N	005820	5000	114 억		26035	N	N	1	N	00	N
35	20250120	150213	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13360	-10	5	-0.07	16271920	1215	70.11	13380	13590	13360	17380	9360	13370	13392.53	1.13	0	-8	13676	13522	13376	13222	13076	13450	13150	115	4010	5000	9620	10	1	2297970	307	4.17	0.25	12	0.05	3202.00	53046.00	20200	20240326	-33.86	12260	20241209	8.97	13590	-1.69	20250120	12570	6.28	20250102	20200	-33.86	20240326	12260	8.97	20241209	0.12	N	005820	5000	114 억		26035	N	N	1	N	00	N
36	20250120	140211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13370	0	3	0.00	10727050	801	46.22	13380	13430	13370	17380	9360	13370	13392.07	1.13	0	-19	13676	13522	13376	13222	13076	13450	13150	115	4010	5000	9620	10	1	2297970	307	4.18	0.25	12	0.03	3202.00	53046.00	20200	20240326	-33.81	12260	20241209	9.05	13580	-1.55	20250115	12570	6.36	20250102	20200	-33.81	20240326	12260	9.05	20241209	0.12	N	005820	5000	114 억		26035	N	N	1	N	00	N
37	20250120	130210	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13380	10	2	0.07	9749830	728	42.01	13380	13430	13370	17380	9360	13370	13392.62	1.13	0	-19	13676	13522	13376	13222	13076	13450	13150	115	4010	5000	9620	10	1	2297970	307	4.18	0.25	12	0.03	3202.00	53046.00	20200	20240326	-33.76	12260	20241209	9.14	13580	-1.47	20250115	12570	6.44	20250102	20200	-33.76	20240326	12260	9.14	20241209	0.12	N	005820	5000	114 억		26035	N	N	1	N	00	N
38	20250120	120212	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13380	10	2	0.07	9107590	680	39.24	13380	13430	13370	17380	9360	13370	13393.51	1.13	0	-19	13676	13522	13376	13222	13076	13450	13150	115	4010	5000	9620	10	1	2297970	307	4.18	0.25	12	0.03	3202.00	53046.00	20200	20240326	-33.76	12260	20241209	9.14	13580	-1.47	20250115	12570	6.44	20250102	20200	-33.76	20240326	12260	9.14	20241209	0.12	N	005820	5000	114 억		26035	N	N	1	N	00	N
39	20250120	110211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13370	0	3	0.00	4482230	335	19.33	13380	13410	13370	17380	9360	13370	13379.79	1.13	0	-19	13676	13522	13376	13222	13076	13450	13150	115	4010	5000	9620	10	1	2297970	307	4.18	0.25	12	0.01	3202.00	53046.00	20200	20240326	-33.81	12260	20241209	9.05	13580	-1.55	20250115	12570	6.36	20250102	20200	-33.81	20240326	12260	9.05	20241209	0.12	N	005820	5000	114 억		26035	N	N	1	N	00	N
40	20250120	100212	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13410	40	2	0.30	2341530	175	10.10	13380	13410	13370	17380	9360	13370	13380.17	1.13	0	-19	13676	13522	13376	13222	13076	13450	13150	115	4010	5000	9620	10	1	2297970	308	4.19	0.25	12	0.01	3202.00	53046.00	20200	20240326	-33.61	12260	20241209	9.38	13580	-1.25	20250115	12570	6.68	20250102	20200	-33.61	20240326	12260	9.38	20241209	0.12	N	005820	5000	114 억		26035	N	N	1	N	00	N
41	20250120	090211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13380	10	2	0.07	735900	55	3.17	13380	13380	13380	17380	9360	13370	13380.00	1.13	0	-10	13676	13522	13376	13222	13076	13450	13150	115	4010	5000	9620	10	1	2297970	307	4.18	0.25	12	0.00	3202.00	53046.00	20200	20240326	-33.76	12260	20241209	9.14	13580	-1.47	20250115	12570	6.44	20250102	20200	-33.76	20240326	12260	9.14	20241209	0.12	N	005820	5000	114 억		26035	N	N	1	N	00	N
42	20250117	160211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13370	140	2	1.06	23109200	1733	589.46	13390	13530	13230	17190	9270	13230	13334.80	1.13	0	-6	13443	13336	13283	13176	13123	13310	13150	115	3960	5000	9520	10	1	2297970	307	4.18	0.25	12	0.08	3202.00	53046.00	20200	20240326	-33.81	12260	20241209	9.05	13580	-1.55	20250115	12570	6.36	20250102	20200	-33.81	20240326	12260	9.05	20241209	0.08	N	005820	5000	114 억		26051	N	N	1	N	00	N
43	20250117	150211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13380	150	2	1.13	19437630	1459	496.26	13390	13390	13230	17190	9270	13230	13322.57	1.13	0	0	13443	13336	13283	13176	13123	13310	13150	115	3960	5000	9520	10	1	2297970	307	4.18	0.25	12	0.06	3202.00	53046.00	20200	20240326	-33.76	12260	20241209	9.14	13580	-1.47	20250115	12570	6.44	20250102	20200	-33.76	20240326	12260	9.14	20241209	0.08	N	005820	5000	114 억		26051	N	N	1	N	00	N
44	20250117	140212	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13290	60	2	0.45	6075230	457	155.44	13390	13390	13230	17190	9270	13230	13293.72	1.13	0	1	13443	13336	13283	13176	13123	13310	13150	115	3960	5000	9520	10	1	2297970	305	4.15	0.25	12	0.02	3202.00	53046.00	20200	20240326	-34.21	12260	20241209	8.40	13580	-2.14	20250115	12570	5.73	20250102	20200	-34.21	20240326	12260	8.40	20241209	0.08	N	005820	5000	114 억		26051	N	N	1	N	00	N
45	20250117	130211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13290	60	2	0.45	5889650	443	150.68	13390	13390	13230	17190	9270	13230	13294.92	1.13	0	-1	13443	13336	13283	13176	13123	13310	13150	115	3960	5000	9520	10	1	2297970	305	4.15	0.25	12	0.02	3202.00	53046.00	20200	20240326	-34.21	12260	20241209	8.40	13580	-2.14	20250115	12570	5.73	20250102	20200	-34.21	20240326	12260	8.40	20241209	0.08	N	005820	5000	114 억		26051	N	N	1	N	00	N
46	20250117	120211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13230	0	3	0.00	4428370	333	113.27	13390	13390	13230	17190	9270	13230	13298.41	1.13	0	1	13443	13336	13283	13176	13123	13310	13150	115	3960	5000	9520	10	1	2297970	304	4.13	0.25	12	0.01	3202.00	53046.00	20200	20240326	-34.50	12260	20241209	7.91	13580	-2.58	20250115	12570	5.25	20250102	20200	-34.50	20240326	12260	7.91	20241209	0.08	N	005820	5000	114 억		26051	N	N	1	N	00	N
47	20250117	110211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13300	70	2	0.53	3938420	296	100.68	13390	13390	13250	17190	9270	13230	13305.47	1.13	0	-5	13443	13336	13283	13176	13123	13310	13150	115	3960	5000	9520	10	1	2297970	306	4.15	0.25	12	0.01	3202.00	53046.00	20200	20240326	-34.16	12260	20241209	8.48	13580	-2.06	20250115	12570	5.81	20250102	20200	-34.16	20240326	12260	8.48	20241209	0.08	N	005820	5000	114 억		26051	N	N	1	N	00	N
48	20250117	100211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13300	70	2	0.53	3047720	229	77.89	13390	13390	13250	17190	9270	13230	13308.82	1.13	0	-5	13443	13336	13283	13176	13123	13310	13150	115	3960	5000	9520	10	1	2297970	306	4.15	0.25	12	0.01	3202.00	53046.00	20200	20240326	-34.16	12260	20241209	8.48	13580	-2.06	20250115	12570	5.81	20250102	20200	-34.16	20240326	12260	8.48	20241209	0.08	N	005820	5000	114 억		26051	N	N	1	N	00	N
49	20250117	090211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13290	60	2	0.45	226870	17	5.78	13390	13390	13290	17190	9270	13230	13345.29	1.13	0	-1	13443	13336	13283	13176	13123	13310	13150	115	3960	5000	9520	10	1	2297970	305	4.15	0.25	12	0.00	3202.00	53046.00	20200	20240326	-34.21	12260	20241209	8.40	13580	-2.14	20250115	12570	5.73	20250102	20200	-34.21	20240326	12260	8.40	20241209	0.08	N	005820	5000	114 억		26051	N	N	1	N	00	N
50	20250116	160211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13230	0	3	0.00	3904220	294	15.62	13330	13390	13230	17190	9270	13230	13279.66	1.14	0	-127	13696	13462	13346	13112	12996	13405	13055	115	3960	5000	9520	10	1	2297970	304	4.13	0.25	12	0.01	3202.00	53046.00	20200	20240326	-34.50	12260	20241209	7.91	13580	-2.58	20250115	12570	5.25	20250102	20200	-34.50	20240326	12260	7.91	20241209	0.12	N	005820	5000	114 억		26167	N	N	1	N	00	N
51	20250116	150203	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13290	60	2	0.45	2223430	167	8.87	13330	13390	13250	17190	9270	13230	13313.95	1.14	0	-13	13696	13462	13346	13112	12996	13405	13055	115	3960	5000	9520	10	1	2297970	305	4.15	0.25	12	0.01	3202.00	53046.00	20200	20240326	-34.21	12260	20241209	8.40	13580	-2.14	20250115	12570	5.73	20250102	20200	-34.21	20240326	12260	8.40	20241209	0.12	N	005820	5000	114 억		26167	N	N	0	N	00	N
52	20250116	140211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13280	50	2	0.38	2103870	158	8.40	13330	13390	13250	17190	9270	13230	13315.63	1.14	0	-13	13696	13462	13346	13112	12996	13405	13055	115	3960	5000	9520	10	1	2297970	305	4.15	0.25	12	0.01	3202.00	53046.00	20200	20240326	-34.26	12260	20241209	8.32	13580	-2.21	20250115	12570	5.65	20250102	20200	-34.26	20240326	12260	8.32	20241209	0.12	N	005820	5000	114 억		26167	N	N	0	N	00	N
53	20250116	130211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13280	50	2	0.38	1811710	136	7.23	13330	13390	13250	17190	9270	13230	13321.40	1.14	0	-11	13696	13462	13346	13112	12996	13405	13055	115	3960	5000	9520	10	1	2297970	305	4.15	0.25	12	0.01	3202.00	53046.00	20200	20240326	-34.26	12260	20241209	8.32	13580	-2.21	20250115	12570	5.65	20250102	20200	-34.26	20240326	12260	8.32	20241209	0.12	N	005820	5000	114 억		26167	N	N	0	N	00	N
54	20250116	120211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13320	90	2	0.68	1519330	114	6.06	13330	13390	13250	17190	9270	13230	13327.46	1.14	0	-11	13696	13462	13346	13112	12996	13405	13055	115	3960	5000	9520	10	1	2297970	306	4.16	0.25	12	0.00	3202.00	53046.00	20200	20240326	-34.06	12260	20241209	8.65	13580	-1.91	20250115	12570	5.97	20250102	20200	-34.06	20240326	12260	8.65	20241209	0.12	N	005820	5000	114 억		26167	N	N	0	N	00	N
55	20250116	110211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13320	90	2	0.68	1519330	114	6.06	13330	13390	13250	17190	9270	13230	13327.46	1.14	0	-11	13696	13462	13346	13112	12996	13405	13055	115	3960	5000	9520	10	1	2297970	306	4.16	0.25	12	0.00	3202.00	53046.00	20200	20240326	-34.06	12260	20241209	8.65	13580	-1.91	20250115	12570	5.97	20250102	20200	-34.06	20240326	12260	8.65	20241209	0.12	N	005820	5000	114 억		26167	N	N	0	N	00	N
56	20250116	100211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13330	100	2	0.76	639540	48	2.55	13330	13370	13250	17190	9270	13230	13323.75	1.14	0	-11	13696	13462	13346	13112	12996	13405	13055	115	3960	5000	9520	10	1	2297970	306	4.16	0.25	12	0.00	3202.00	53046.00	20200	20240326	-34.01	12260	20241209	8.73	13580	-1.84	20250115	12570	6.05	20250102	20200	-34.01	20240326	12260	8.73	20241209	0.12	N	005820	5000	114 억		26167	N	N	0	N	00	N
57	20250116	090211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13330	100	2	0.76	146630	11	0.58	13330	13330	13330	17190	9270	13230	13330.00	1.14	0	-1	13696	13462	13346	13112	12996	13405	13055	115	3960	5000	9520	10	1	2297970	306	4.16	0.25	12	0.00	3202.00	53046.00	20200	20240326	-34.01	12260	20241209	8.73	13580	-1.84	20250115	12570	6.05	20250102	20200	-34.01	20240326	12260	8.73	20241209	0.12	N	005820	5000	114 억		26167	N	N	0	N	00	N
58	20250115	160211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13230	-80	5	-0.60	25048890	1880	56.68	13580	13580	13230	17300	9320	13310	13323.88	1.14	0	82	13610	13460	13160	13010	12710	13535	13085	115	3990	5000	9580	10	1	2297970	304	4.13	0.25	12	0.08	3202.00	53046.00	20200	20240326	-34.50	12260	20241209	7.91	13580	-2.58	20250115	12570	5.25	20250102	20200	-34.50	20240326	12260	7.91	20241209	0.11	N	005820	5000	114 억		26085	N	N	1	N	00	N
59	20250115	150211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13320	10	2	0.08	20645050	1548	46.67	13580	13580	13280	17300	9320	13310	13336.60	1.14	0	131	13610	13460	13160	13010	12710	13535	13085	115	3990	5000	9580	10	1	2297970	306	4.16	0.25	12	0.07	3202.00	53046.00	20200	20240326	-34.06	12260	20241209	8.65	13580	-1.91	20250115	12570	5.97	20250102	20200	-34.06	20240326	12260	8.65	20241209	0.11	N	005820	5000	114 억		26085	N	N	1	N	00	N
60	20250115	140212	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13330	20	2	0.15	20258580	1519	45.79	13580	13580	13280	17300	9320	13310	13336.79	1.14	0	156	13610	13460	13160	13010	12710	13535	13085	115	3990	5000	9580	10	1	2297970	306	4.16	0.25	12	0.07	3202.00	53046.00	20200	20240326	-34.01	12260	20241209	8.73	13580	-1.84	20250115	12570	6.05	20250102	20200	-34.01	20240326	12260	8.73	20241209	0.11	N	005820	5000	114 억		26085	N	N	1	N	00	N
61	20250115	130211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13350	40	2	0.30	19552060	1466	44.20	13580	13580	13280	17300	9320	13310	13337.01	1.14	0	194	13610	13460	13160	13010	12710	13535	13085	115	3990	5000	9580	10	1	2297970	307	4.17	0.25	12	0.06	3202.00	53046.00	20200	20240326	-33.91	12260	20241209	8.89	13580	-1.69	20250115	12570	6.21	20250102	20200	-33.91	20240326	12260	8.89	20241209	0.11	N	005820	5000	114 억		26085	N	N	1	N	00	N
62	20250115	120211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13350	40	2	0.30	19552060	1466	44.20	13580	13580	13280	17300	9320	13310	13337.01	1.14	0	194	13610	13460	13160	13010	12710	13535	13085	115	3990	5000	9580	10	1	2297970	307	4.17	0.25	12	0.06	3202.00	53046.00	20200	20240326	-33.91	12260	20241209	8.89	13580	-1.69	20250115	12570	6.21	20250102	20200	-33.91	20240326	12260	8.89	20241209	0.11	N	005820	5000	114 억		26085	N	N	1	N	00	N
63	20250115	110211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13350	40	2	0.30	19512130	1463	44.11	13580	13580	13280	17300	9320	13310	13337.07	1.14	0	194	13610	13460	13160	13010	12710	13535	13085	115	3990	5000	9580	10	1	2297970	307	4.17	0.25	12	0.06	3202.00	53046.00	20200	20240326	-33.91	12260	20241209	8.89	13580	-1.69	20250115	12570	6.21	20250102	20200	-33.91	20240326	12260	8.89	20241209	0.11	N	005820	5000	114 억		26085	N	N	1	N	00	N
64	20250115	100210	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13280	-30	5	-0.23	18751950	1406	42.39	13580	13580	13280	17300	9320	13310	13337.09	1.14	0	194	13610	13460	13160	13010	12710	13535	13085	115	3990	5000	9580	10	1	2297970	305	4.15	0.25	12	0.06	3202.00	53046.00	20200	20240326	-34.26	12260	20241209	8.32	13580	-2.21	20250115	12570	5.65	20250102	20200	-34.26	20240326	12260	8.32	20241209	0.11	N	005820	5000	114 억		26085	N	N	1	N	00	N
65	20250115	090211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13330	20	2	0.15	9911110	742	22.37	13580	13580	13320	17300	9320	13310	13357.29	1.14	0	82	13610	13460	13160	13010	12710	13535	13085	115	3990	5000	9580	10	1	2297970	306	4.16	0.25	12	0.03	3202.00	53046.00	20200	20240326	-34.01	12260	20241209	8.73	13580	-1.84	20250115	12570	6.05	20250102	20200	-34.01	20240326	12260	8.73	20241209	0.11	N	005820	5000	114 억		26085	N	N	1	N	00	N
66	20250114	160209	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13310	400	2	3.10	43526300	3316	343.27	12880	13310	12860	16780	9040	12910	13123.33	1.13	0	7	13030	12970	12910	12850	12790	13000	12880	115	3870	5000	9290	10	1	2297970	306	4.16	0.25	12	0.14	3202.00	53046.00	20200	20240326	-34.11	12260	20241209	8.56	13310	0.00	20250114	12570	5.89	20250102	20200	-34.11	20240326	12260	8.56	20241209	0.05	N	005820	5000	114 억		26069	N	N	1	N	00	N
67	20250114	150210	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13260	350	2	2.71	38082980	2906	300.83	12880	13260	12860	16780	9040	12910	13104.95	1.13	0	5	13030	12970	12910	12850	12790	13000	12880	115	3870	5000	9290	10	1	2297970	305	4.14	0.25	12	0.13	3202.00	53046.00	20200	20240326	-34.36	12260	20241209	8.16	13260	0.00	20250114	12570	5.49	20250102	20200	-34.36	20240326	12260	8.16	20241209	0.05	N	005820	5000	114 억		26069	N	N	2	N	00	N
68	20250114	140209	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13150	240	2	1.86	36383850	2777	287.47	12880	13250	12860	16780	9040	12910	13101.85	1.13	0	-5	13030	12970	12910	12850	12790	13000	12880	115	3870	5000	9290	10	1	2297970	302	4.11	0.25	12	0.12	3202.00	53046.00	20200	20240326	-34.90	12260	20241209	7.26	13250	-0.75	20250114	12570	4.61	20250102	20200	-34.90	20240326	12260	7.26	20241209	0.05	N	005820	5000	114 억		26069	N	N	2	N	00	N
69	20250114	130210	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13100	190	2	1.47	19608760	1507	156.00	12880	13100	12860	16780	9040	12910	13011.79	1.13	0	-9	13030	12970	12910	12850	12790	13000	12880	115	3870	5000	9290	10	1	2297970	301	4.09	0.25	12	0.07	3202.00	53046.00	20200	20240326	-35.15	12260	20241209	6.85	13120	-0.15	20250110	12570	4.22	20250102	20200	-35.15	20240326	12260	6.85	20241209	0.05	N	005820	5000	114 억		26069	N	N	2	N	00	N
70	20250114	120210	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13090	180	2	1.39	19451660	1495	154.76	12880	13090	12860	16780	9040	12910	13011.14	1.13	0	-9	13030	12970	12910	12850	12790	13000	12880	115	3870	5000	9290	10	1	2297970	301	4.09	0.25	12	0.07	3202.00	53046.00	20200	20240326	-35.20	12260	20241209	6.77	13120	-0.23	20250110	12570	4.14	20250102	20200	-35.20	20240326	12260	6.77	20241209	0.05	N	005820	5000	114 억		26069	N	N	2	N	00	N
71	20250114	110211	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13090	180	2	1.39	18797160	1445	149.59	12880	13090	12860	16780	9040	12910	13008.42	1.13	0	-9	13030	12970	12910	12850	12790	13000	12880	115	3870	5000	9290	10	1	2297970	301	4.09	0.25	12	0.06	3202.00	53046.00	20200	20240326	-35.20	12260	20241209	6.77	13120	-0.23	20250110	12570	4.14	20250102	20200	-35.20	20240326	12260	6.77	20241209	0.05	N	005820	5000	114 억		26069	N	N	2	N	00	N
72	20250114	100210	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12860	-50	5	-0.39	2469350	192	19.88	12880	12880	12860	16780	9040	12910	12861.20	1.13	0	0	13030	12970	12910	12850	12790	13000	12880	115	3870	5000	9290	10	1	2297970	296	4.02	0.24	12	0.01	3202.00	53046.00	20200	20240326	-36.34	12260	20241209	4.89	13120	-1.98	20250110	12570	2.31	20250102	20200	-36.34	20240326	12260	4.89	20241209	0.05	N	005820	5000	114 억		26069	N	N	2	N	00	N
73	20250114	090209	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12910	0	3	0.00	0	0	0.00	0	0	0	16780	9040	12910	0.00	1.13	0	0	13030	12970	12910	12850	12790	13000	12880	115	3870	5000	9290	10	1	2297970	297	4.03	0.24	12	0.00	3202.00	53046.00	20200	20240326	-36.09	12260	20241209	5.30	13120	-1.60	20250110	12570	2.70	20250102	20200	-36.09	20240326	12260	5.30	20241209	0.05	N	005820	5000	114 억		26069	N	N	2	N	00	N
74	20250113	160208	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12910	-140	5	-1.07	12460800	966	44.89	12850	12970	12850	16960	9140	13050	12898.80	1.13	0	8	13163	13106	13063	13006	12963	13085	12985	115	3910	5000	9390	10	1	2297970	297	4.03	0.24	12	0.04	3202.00	53046.00	20200	20240326	-36.09	12260	20241209	5.30	13120	-1.60	20250110	12570	2.70	20250102	20200	-36.09	20240326	12260	5.30	20241209	0.05	N	005820	5000	114 억		26061	N	N	2	N	00	N
75	20250113	150209	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12910	-140	5	-1.07	10407970	807	37.50	12850	12970	12850	16960	9140	13050	12897.11	1.13	0	96	13163	13106	13063	13006	12963	13085	12985	115	3910	5000	9390	10	1	2297970	297	4.03	0.24	12	0.04	3202.00	53046.00	20200	20240326	-36.09	12260	20241209	5.30	13120	-1.60	20250110	12570	2.70	20250102	20200	-36.09	20240326	12260	5.30	20241209	0.05	N	005820	5000	114 억		26061	N	N	2	N	00	N
76	20250113	140207	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12950	-100	5	-0.77	8858460	687	31.92	12850	12970	12850	16960	9140	13050	12894.41	1.13	0	87	13163	13106	13063	13006	12963	13085	12985	115	3910	5000	9390	10	1	2297970	298	4.04	0.24	12	0.03	3202.00	53046.00	20200	20240326	-35.89	12260	20241209	5.63	13120	-1.30	20250110	12570	3.02	20250102	20200	-35.89	20240326	12260	5.63	20241209	0.05	N	005820	5000	114 억		26061	N	N	2	N	00	N
77	20250113	130207	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12960	-90	5	-0.69	5382990	418	19.42	12850	12970	12850	16960	9140	13050	12877.97	1.13	0	87	13163	13106	13063	13006	12963	13085	12985	115	3910	5000	9390	10	1	2297970	298	4.05	0.24	12	0.02	3202.00	53046.00	20200	20240326	-35.84	12260	20241209	5.71	13120	-1.22	20250110	12570	3.10	20250102	20200	-35.84	20240326	12260	5.71	20241209	0.05	N	005820	5000	114 억		26061	N	N	2	N	00	N
78	20250113	120207	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12970	-80	5	-0.61	4942350	384	17.84	12850	12970	12850	16960	9140	13050	12870.70	1.13	0	87	13163	13106	13063	13006	12963	13085	12985	115	3910	5000	9390	10	1	2297970	298	4.05	0.24	12	0.02	3202.00	53046.00	20200	20240326	-35.79	12260	20241209	5.79	13120	-1.14	20250110	12570	3.18	20250102	20200	-35.79	20240326	12260	5.79	20241209	0.05	N	005820	5000	114 억		26061	N	N	2	N	00	N
79	20250113	110207	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12930	-120	5	-0.92	4644900	361	16.78	12850	12970	12850	16960	9140	13050	12866.76	1.13	0	87	13163	13106	13063	13006	12963	13085	12985	115	3910	5000	9390	10	1	2297970	297	4.04	0.24	12	0.02	3202.00	53046.00	20200	20240326	-35.99	12260	20241209	5.46	13120	-1.45	20250110	12570	2.86	20250102	20200	-35.99	20240326	12260	5.46	20241209	0.05	N	005820	5000	114 억		26061	N	N	2	N	00	N
80	20250113	100207	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12960	-90	5	-0.69	4165410	324	15.06	12850	12970	12850	16960	9140	13050	12856.20	1.13	0	87	13163	13106	13063	13006	12963	13085	12985	115	3910	5000	9390	10	1	2297970	298	4.05	0.24	12	0.01	3202.00	53046.00	20200	20240326	-35.84	12260	20241209	5.71	13120	-1.22	20250110	12570	3.10	20250102	20200	-35.84	20240326	12260	5.71	20241209	0.05	N	005820	5000	114 억		26061	N	N	2	N	00	N
81	20250113	090208	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12850	-200	5	-1.53	3932100	306	14.22	12850	12850	12850	16960	9140	13050	12850.00	1.13	0	79	13163	13106	13063	13006	12963	13085	12985	115	3910	5000	9390	10	1	2297970	295	4.01	0.24	12	0.01	3202.00	53046.00	20200	20240326	-36.39	12260	20241209	4.81	13120	-2.06	20250110	12570	2.23	20250102	20200	-36.39	20240326	12260	4.81	20241209	0.05	N	005820	5000	114 억		26061	N	N	2	N	00	N
82	20250110	160206	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13050	10	2	0.08	28120960	2152	101.22	13100	13120	13020	16950	9130	13040	13067.36	1.13	0	-6	13160	13100	13010	12950	12860	13055	12905	115	3910	5000	9380	10	1	2297970	300	4.08	0.25	12	0.09	3202.00	53046.00	20200	20240326	-35.40	12260	20241209	6.44	13120	-0.53	20250110	12570	3.82	20250102	20200	-35.40	20240326	12260	6.44	20241209	0.05	N	005820	5000	114 억		26069	N	N	2	N	00	N
83	20250110	150206	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13100	60	2	0.46	27807700	2128	100.09	13100	13120	13020	16950	9130	13040	13067.53	1.13	0	15	13160	13100	13010	12950	12860	13055	12905	115	3910	5000	9380	10	1	2297970	301	4.09	0.25	12	0.09	3202.00	53046.00	20200	20240326	-35.15	12260	20241209	6.85	13120	-0.15	20250110	12570	4.22	20250102	20200	-35.15	20240326	12260	6.85	20241209	0.05	N	005820	5000	114 억		26069	N	N	0	N	00	N
84	20250110	140206	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13050	10	2	0.08	27729350	2122	99.81	13100	13120	13020	16950	9130	13040	13067.55	1.13	0	16	13160	13100	13010	12950	12860	13055	12905	115	3910	5000	9380	10	1	2297970	300	4.08	0.25	12	0.09	3202.00	53046.00	20200	20240326	-35.40	12260	20241209	6.44	13120	-0.53	20250110	12570	3.82	20250102	20200	-35.40	20240326	12260	6.44	20241209	0.05	N	005820	5000	114 억		26069	N	N	0	N	00	N
85	20250110	130206	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13100	60	2	0.46	20812980	1593	74.93	13100	13110	13020	16950	9130	13040	13065.27	1.13	0	-7	13160	13100	13010	12950	12860	13055	12905	115	3910	5000	9380	10	1	2297970	301	4.09	0.25	12	0.07	3202.00	53046.00	20200	20240326	-35.15	12260	20241209	6.85	13110	-0.08	20250110	12570	4.22	20250102	20200	-35.15	20240326	12260	6.85	20241209	0.05	N	005820	5000	114 억		26069	N	N	0	N	00	N
86	20250110	120206	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13030	-10	5	-0.08	20380680	1560	73.38	13100	13110	13020	16950	9130	13040	13064.54	1.13	0	-7	13160	13100	13010	12950	12860	13055	12905	115	3910	5000	9380	10	1	2297970	299	4.07	0.25	12	0.07	3202.00	53046.00	20200	20240326	-35.50	12260	20241209	6.28	13110	-0.61	20250110	12570	3.66	20250102	20200	-35.50	20240326	12260	6.28	20241209	0.05	N	005820	5000	114 억		26069	N	N	0	N	00	N
87	20250110	110205	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13020	-20	5	-0.15	17527140	1341	63.08	13100	13110	13020	16950	9130	13040	13070.20	1.13	0	-8	13160	13100	13010	12950	12860	13055	12905	115	3910	5000	9380	10	1	2297970	299	4.07	0.25	12	0.06	3202.00	53046.00	20200	20240326	-35.54	12260	20241209	6.20	13110	-0.69	20250110	12570	3.58	20250102	20200	-35.54	20240326	12260	6.20	20241209	0.05	N	005820	5000	114 억		26069	N	N	0	N	00	N
88	20250110	100207	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13060	20	2	0.15	796780	61	2.87	13100	13100	13040	16950	9130	13040	13061.97	1.13	0	-3	13160	13100	13010	12950	12860	13055	12905	115	3910	5000	9380	10	1	2297970	300	4.08	0.25	12	0.00	3202.00	53046.00	20200	20240326	-35.35	12260	20241209	6.53	13100	-0.31	20250110	12570	3.90	20250102	20200	-35.35	20240326	12260	6.53	20241209	0.05	N	005820	5000	114 억		26069	N	N	0	N	00	N
89	20250110	090207	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13040	0	3	0.00	639810	49	2.30	13100	13100	13040	16950	9130	13040	13057.35	1.13	0	0	13160	13100	13010	12950	12860	13055	12905	115	3910	5000	9380	10	1	2297970	300	4.07	0.25	12	0.00	3202.00	53046.00	20200	20240326	-35.45	12260	20241209	6.36	13100	-0.46	20250110	12570	3.74	20250102	20200	-35.45	20240326	12260	6.36	20241209	0.05	N	005820	5000	114 억		26069	N	N	0	N	00	N
90	20250109	160205	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13040	140	2	1.09	27532580	2126	65.96	13070	13070	12920	16770	9030	12900	12950.41	1.13	0	15	13153	13026	12963	12836	12773	12995	12805	115	3870	5000	9280	10	1	2297970	300	4.07	0.25	12	0.09	3202.00	53046.00	20200	20240326	-35.45	12260	20241209	6.36	13090	-0.38	20250108	12570	3.74	20250102	20200	-35.45	20240326	12260	6.36	20241209	0.05	N	005820	5000	114 억		26056	N	N	2	N	00	N
91	20250109	150206	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13050	150	2	1.16	27297860	2108	65.40	13070	13070	12920	16770	9030	12900	12949.65	1.13	0	15	13153	13026	12963	12836	12773	12995	12805	115	3870	5000	9280	10	1	2297970	300	4.08	0.25	12	0.09	3202.00	53046.00	20200	20240326	-35.40	12260	20241209	6.44	13090	-0.31	20250108	12570	3.82	20250102	20200	-35.40	20240326	12260	6.44	20241209	0.05	N	005820	5000	114 억		26056	N	N	2	N	00	N
92	20250109	140206	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13060	160	2	1.24	8218860	633	19.64	13070	13070	12980	16770	9030	12900	12983.98	1.13	0	2	13153	13026	12963	12836	12773	12995	12805	115	3870	5000	9280	10	1	2297970	300	4.08	0.25	12	0.03	3202.00	53046.00	20200	20240326	-35.35	12260	20241209	6.53	13090	-0.23	20250108	12570	3.90	20250102	20200	-35.35	20240326	12260	6.53	20241209	0.05	N	005820	5000	114 억		26056	N	N	2	N	00	N
93	20250109	130206	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13060	160	2	1.24	8192740	631	19.58	13070	13070	12980	16770	9030	12900	12983.74	1.13	0	2	13153	13026	12963	12836	12773	12995	12805	115	3870	5000	9280	10	1	2297970	300	4.08	0.25	12	0.03	3202.00	53046.00	20200	20240326	-35.35	12260	20241209	6.53	13090	-0.23	20250108	12570	3.90	20250102	20200	-35.35	20240326	12260	6.53	20241209	0.05	N	005820	5000	114 억		26056	N	N	2	N	00	N
94	20250109	120206	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13060	160	2	1.24	8101320	624	19.36	13070	13070	12980	16770	9030	12900	12982.88	1.13	0	2	13153	13026	12963	12836	12773	12995	12805	115	3870	5000	9280	10	1	2297970	300	4.08	0.25	12	0.03	3202.00	53046.00	20200	20240326	-35.35	12260	20241209	6.53	13090	-0.23	20250108	12570	3.90	20250102	20200	-35.35	20240326	12260	6.53	20241209	0.05	N	005820	5000	114 억		26056	N	N	2	N	00	N
95	20250109	110206	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12980	80	2	0.62	6400810	493	15.30	13070	13070	12980	16770	9030	12900	12983.39	1.13	0	2	13153	13026	12963	12836	12773	12995	12805	115	3870	5000	9280	10	1	2297970	298	4.05	0.24	12	0.02	3202.00	53046.00	20200	20240326	-35.74	12260	20241209	5.87	13090	-0.84	20250108	12570	3.26	20250102	20200	-35.74	20240326	12260	5.87	20241209	0.05	N	005820	5000	114 억		26056	N	N	2	N	00	N
96	20250109	100205	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13070	170	2	1.32	169910	13	0.40	13070	13070	13070	16770	9030	12900	13070.00	1.13	0	0	13153	13026	12963	12836	12773	12995	12805	115	3870	5000	9280	10	1	2297970	300	4.08	0.25	12	0.00	3202.00	53046.00	20200	20240326	-35.30	12260	20241209	6.61	13090	-0.15	20250108	12570	3.98	20250102	20200	-35.30	20240326	12260	6.61	20241209	0.05	N	005820	5000	114 억		26056	N	N	2	N	00	N
97	20250109	090206	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13070	170	2	1.32	169910	13	0.40	13070	13070	13070	16770	9030	12900	13070.00	1.13	0	0	13153	13026	12963	12836	12773	12995	12805	115	3870	5000	9280	10	1	2297970	300	4.08	0.25	12	0.00	3202.00	53046.00	20200	20240326	-35.30	12260	20241209	6.61	13090	-0.15	20250108	12570	3.98	20250102	20200	-35.30	20240326	12260	6.61	20241209	0.05	N	005820	5000	114 억		26056	N	N	2	N	00	N
98	20250108	160204	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12900	-100	5	-0.77	41937590	3223	152.97	13000	13090	12900	16900	9100	13000	13011.97	1.13	0	-8	13173	13086	12983	12896	12793	13130	12940	115	3900	5000	9360	10	1	2297970	296	4.03	0.24	12	0.14	3202.00	53046.00	20200	20240326	-36.14	12260	20241209	5.22	13090	-1.45	20250108	12570	2.63	20250102	20200	-36.14	20240326	12260	5.22	20241209	0.06	N	005820	5000	114 억		26073	N	N	2	N	00	N
99	20250108	150205	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13010	10	2	0.08	36718790	2821	133.89	13000	13090	12940	16900	9100	13000	13016.23	1.13	0	-8	13173	13086	12983	12896	12793	13130	12940	115	3900	5000	9360	10	1	2297970	299	4.06	0.25	12	0.12	3202.00	53046.00	20200	20240326	-35.59	12260	20241209	6.12	13090	-0.61	20250108	12570	3.50	20250102	20200	-35.59	20240326	12260	6.12	20241209	0.06	N	005820	5000	114 억		26073	N	N	0	N	00	N
100	20250108	140206	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13070	70	2	0.54	24709120	1901	90.22	13000	13070	12940	16900	9100	13000	12997.96	1.13	0	-8	13173	13086	12983	12896	12793	13130	12940	115	3900	5000	9360	10	1	2297970	300	4.08	0.25	12	0.08	3202.00	53046.00	20200	20240326	-35.30	12260	20241209	6.61	13070	0.00	20250107	12570	3.98	20250102	20200	-35.30	20240326	12260	6.61	20241209	0.06	N	005820	5000	114 억		26073	N	N	0	N	00	N
101	20250108	130207	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13040	40	2	0.31	19506900	1501	71.24	13000	13070	12940	16900	9100	13000	12995.94	1.13	0	9	13173	13086	12983	12896	12793	13130	12940	115	3900	5000	9360	10	1	2297970	300	4.07	0.25	12	0.07	3202.00	53046.00	20200	20240326	-35.45	12260	20241209	6.36	13070	0.00	20250107	12570	3.74	20250102	20200	-35.45	20240326	12260	6.36	20241209	0.06	N	005820	5000	114 억		26073	N	N	0	N	00	N
102	20250108	120205	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13000	0	3	0.00	8527020	655	31.09	13000	13060	12980	16900	9100	13000	13018.35	1.13	0	9	13173	13086	12983	12896	12793	13130	12940	115	3900	5000	9360	10	1	2297970	299	4.06	0.25	12	0.03	3202.00	53046.00	20200	20240326	-35.64	12260	20241209	6.04	13070	-0.54	20250107	12570	3.42	20250102	20200	-35.64	20240326	12260	6.04	20241209	0.06	N	005820	5000	114 억		26073	N	N	0	N	00	N
103	20250108	110205	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13030	30	2	0.23	7824560	601	28.52	13000	13060	12980	16900	9100	13000	13019.23	1.13	0	9	13173	13086	12983	12896	12793	13130	12940	115	3900	5000	9360	10	1	2297970	299	4.07	0.25	12	0.03	3202.00	53046.00	20200	20240326	-35.50	12260	20241209	6.28	13070	-0.31	20250107	12570	3.66	20250102	20200	-35.50	20240326	12260	6.28	20241209	0.06	N	005820	5000	114 억		26073	N	N	0	N	00	N
104	20250108	100205	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12980	-20	5	-0.15	7160030	550	26.10	13000	13060	12980	16900	9100	13000	13018.24	1.13	0	9	13173	13086	12983	12896	12793	13130	12940	115	3900	5000	9360	10	1	2297970	298	4.05	0.24	12	0.02	3202.00	53046.00	20200	20240326	-35.74	12260	20241209	5.87	13070	-0.69	20250107	12570	3.26	20250102	20200	-35.74	20240326	12260	5.87	20241209	0.06	N	005820	5000	114 억		26073	N	N	0	N	00	N
105	20250108	090207	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13000	0	3	0.00	481000	37	1.76	13000	13000	13000	16900	9100	13000	13000.00	1.13	0	9	13173	13086	12983	12896	12793	13130	12940	115	3900	5000	9360	10	1	2297970	299	4.06	0.25	12	0.00	3202.00	53046.00	20200	20240326	-35.64	12260	20241209	6.04	13070	-0.54	20250107	12570	3.42	20250102	20200	-35.64	20240326	12260	6.04	20241209	0.06	N	005820	5000	114 억		26073	N	N	0	N	00	N
106	20250107	160204	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13000	200	2	1.56	27279500	2104	143.32	12880	13070	12880	16640	8960	12800	12965.54	1.13	0	0	12966	12882	12816	12732	12666	12925	12775	115	3840	5000	9210	10	1	2297970	299	4.06	0.25	12	0.09	3202.00	53046.00	20200	20240326	-35.64	12260	20241209	6.04	13070	-0.54	20250107	12570	3.42	20250102	20200	-35.64	20240326	12260	6.04	20241209	0.06	N	005820	5000	114 억		26073	N	N	0	N	00	N
107	20250107	150205	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12950	150	2	1.17	25199540	1944	132.43	12880	13070	12880	16640	8960	12800	12962.73	1.13	0	4	12966	12882	12816	12732	12666	12925	12775	115	3840	5000	9210	10	1	2297970	298	4.04	0.24	12	0.08	3202.00	53046.00	20200	20240326	-35.89	12260	20241209	5.63	13070	-0.92	20250107	12570	3.02	20250102	20200	-35.89	20240326	12260	5.63	20241209	0.06	N	005820	5000	114 억		26073	N	N	0	N	00	N
108	20250107	140203	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13010	210	2	1.64	25147740	1940	132.15	12880	13070	12880	16640	8960	12800	12962.75	1.13	0	4	12966	12882	12816	12732	12666	12925	12775	115	3840	5000	9210	10	1	2297970	299	4.06	0.25	12	0.08	3202.00	53046.00	20200	20240326	-35.59	12260	20241209	6.12	13070	-0.46	20250107	12570	3.50	20250102	20200	-35.59	20240326	12260	6.12	20241209	0.06	N	005820	5000	114 억		26073	N	N	0	N	00	N
109	20250107	130204	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13020	220	2	1.72	24705400	1906	129.84	12880	13070	12880	16640	8960	12800	12961.91	1.13	0	0	12966	12882	12816	12732	12666	12925	12775	115	3840	5000	9210	10	1	2297970	299	4.07	0.25	12	0.08	3202.00	53046.00	20200	20240326	-35.54	12260	20241209	6.20	13070	-0.38	20250107	12570	3.58	20250102	20200	-35.54	20240326	12260	6.20	20241209	0.06	N	005820	5000	114 억		26073	N	N	0	N	00	N
110	20250107	120205	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13060	260	2	2.03	22804480	1760	119.89	12880	13070	12880	16640	8960	12800	12957.09	1.13	0	0	12966	12882	12816	12732	12666	12925	12775	115	3840	5000	9210	10	1	2297970	300	4.08	0.25	12	0.08	3202.00	53046.00	20200	20240326	-35.35	12260	20241209	6.53	13070	-0.08	20250107	12570	3.90	20250102	20200	-35.35	20240326	12260	6.53	20241209	0.06	N	005820	5000	114 억		26073	N	N	0	N	00	N
111	20250107	110203	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	13070	270	2	2.11	18363450	1419	96.66	12880	13070	12880	16640	8960	12800	12941.12	1.13	0	-1	12966	12882	12816	12732	12666	12925	12775	115	3840	5000	9210	10	1	2297970	300	4.08	0.25	12	0.06	3202.00	53046.00	20200	20240326	-35.30	12260	20241209	6.61	13070	0.00	20250107	12570	3.98	20250102	20200	-35.30	20240326	12260	6.61	20241209	0.06	N	005820	5000	114 억		26073	N	N	0	N	00	N
112	20250107	100206	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12880	80	2	0.62	2437260	189	12.87	12880	12900	12880	16640	8960	12800	12895.56	1.13	0	-2	12966	12882	12816	12732	12666	12925	12775	115	3840	5000	9210	10	1	2297970	296	4.02	0.24	12	0.01	3202.00	53046.00	20200	20240326	-36.24	12260	20241209	5.06	12900	0.00	20250106	12570	2.47	20250102	20200	-36.24	20240326	12260	5.06	20241209	0.06	N	005820	5000	114 억		26073	N	N	0	N	00	N
113	20250107	090205	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12880	80	2	0.62	12880	1	0.07	12880	12880	12880	16640	8960	12800	12880.00	1.13	0	0	12966	12882	12816	12732	12666	12925	12775	115	3840	5000	9210	10	1	2297970	296	4.02	0.24	12	0.00	3202.00	53046.00	20200	20240326	-36.24	12260	20241209	5.06	12900	-0.16	20250106	12570	2.47	20250102	20200	-36.24	20240326	12260	5.06	20241209	0.06	N	005820	5000	114 억		26073	N	N	0	N	00	N
114	20250106	160203	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12800	50	2	0.39	18817970	1468	83.17	12750	12900	12750	16570	8930	12750	12818.78	1.13	0	-5	12870	12810	12740	12680	12610	12840	12710	115	3820	5000	9180	10	1	2297970	294	4.00	0.24	12	0.06	3202.00	53046.00	20200	20240326	-36.63	12260	20241209	4.40	12900	-0.78	20250106	12570	1.83	20250102	20200	-36.63	20240326	12260	4.40	20241209	0.06	N	005820	5000	114 억		26080	N	N	0	N	00	N
115	20250106	150203	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12860	110	2	0.86	17341830	1353	76.66	12750	12900	12750	16570	8930	12750	12817.32	1.13	0	1	12870	12810	12740	12680	12610	12840	12710	115	3820	5000	9180	10	1	2297970	296	4.02	0.24	12	0.06	3202.00	53046.00	20200	20240326	-36.34	12260	20241209	4.89	12900	-0.31	20250106	12570	2.31	20250102	20200	-36.34	20240326	12260	4.89	20241209	0.06	N	005820	5000	114 억		26080	N	N	0	N	00	N
116	20250106	140202	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12860	110	2	0.86	17341830	1353	76.66	12750	12900	12750	16570	8930	12750	12817.32	1.13	0	1	12870	12810	12740	12680	12610	12840	12710	115	3820	5000	9180	10	1	2297970	296	4.02	0.24	12	0.06	3202.00	53046.00	20200	20240326	-36.34	12260	20241209	4.89	12900	-0.31	20250106	12570	2.31	20250102	20200	-36.34	20240326	12260	4.89	20241209	0.06	N	005820	5000	114 억		26080	N	N	0	N	00	N
117	20250106	130202	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12810	60	2	0.47	16636730	1298	73.54	12750	12900	12750	16570	8930	12750	12817.20	1.13	0	0	12870	12810	12740	12680	12610	12840	12710	115	3820	5000	9180	10	1	2297970	294	4.00	0.24	12	0.06	3202.00	53046.00	20200	20240326	-36.58	12260	20241209	4.49	12900	-0.70	20250106	12570	1.91	20250102	20200	-36.58	20240326	12260	4.49	20241209	0.06	N	005820	5000	114 억		26080	N	N	0	N	00	N
118	20250106	120202	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12860	110	2	0.86	16213860	1265	71.67	12750	12900	12750	16570	8930	12750	12817.28	1.13	0	0	12870	12810	12740	12680	12610	12840	12710	115	3820	5000	9180	10	1	2297970	296	4.02	0.24	12	0.06	3202.00	53046.00	20200	20240326	-36.34	12260	20241209	4.89	12900	-0.31	20250106	12570	2.31	20250102	20200	-36.34	20240326	12260	4.89	20241209	0.06	N	005820	5000	114 억		26080	N	N	0	N	00	N
119	20250106	110202	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12860	110	2	0.86	10891330	850	48.16	12750	12900	12750	16570	8930	12750	12813.33	1.13	0	-3	12870	12810	12740	12680	12610	12840	12710	115	3820	5000	9180	10	1	2297970	296	4.02	0.24	12	0.04	3202.00	53046.00	20200	20240326	-36.34	12260	20241209	4.89	12900	-0.31	20250106	12570	2.31	20250102	20200	-36.34	20240326	12260	4.89	20241209	0.06	N	005820	5000	114 억		26080	N	N	0	N	00	N
120	20250106	100201	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12810	60	2	0.47	9760050	762	43.17	12750	12900	12750	16570	8930	12750	12808.46	1.13	0	-2	12870	12810	12740	12680	12610	12840	12710	115	3820	5000	9180	10	1	2297970	294	4.00	0.24	12	0.03	3202.00	53046.00	20200	20240326	-36.58	12260	20241209	4.49	12900	-0.70	20250106	12570	1.91	20250102	20200	-36.58	20240326	12260	4.49	20241209	0.06	N	005820	5000	114 억		26080	N	N	0	N	00	N
121	20250106	090200	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12750	0	3	0.00	1606500	126	7.14	12750	12750	12750	16570	8930	12750	12750.00	1.13	0	-3	12870	12810	12740	12680	12610	12840	12710	115	3820	5000	9180	10	1	2297970	293	3.98	0.24	12	0.01	3202.00	53046.00	20200	20240326	-36.88	12260	20241209	4.00	12800	-0.39	20250103	12570	1.43	20250102	20200	-36.88	20240326	12260	4.00	20241209	0.06	N	005820	5000	114 억		26080	N	N	0	N	00	N
122	20250103	160202	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12750	-10	5	-0.08	22469970	1765	181.96	12730	12800	12670	16580	8940	12760	12730.86	1.13	0	7	12886	12822	12696	12632	12506	12855	12665	115	3820	5000	9180	10	1	2297970	293	3.98	0.24	12	0.08	3202.00	53046.00	20200	20240326	-36.88	12260	20241209	4.00	12800	-0.39	20250103	12570	1.43	20250102	20200	-36.88	20240326	12260	4.00	20241209	0.06	N	005820	5000	114 억		26075	N	N	0	N	00	N
123	20250103	150201	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12800	40	2	0.31	21475470	1687	173.92	12730	12800	12670	16580	8940	12760	12729.98	1.13	0	7	12886	12822	12696	12632	12506	12855	12665	115	3820	5000	9180	10	1	2297970	294	4.00	0.24	12	0.07	3202.00	53046.00	20200	20240326	-36.63	12260	20241209	4.40	12800	0.00	20250103	12570	1.83	20250102	20200	-36.63	20240326	12260	4.40	20241209	0.06	N	005820	5000	114 억		26075	N	N	0	N	00	N
124	20250103	140201	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12750	-10	5	-0.08	20285600	1594	164.33	12730	12800	12670	16580	8940	12760	12726.22	1.13	0	7	12886	12822	12696	12632	12506	12855	12665	115	3820	5000	9180	10	1	2297970	293	3.98	0.24	12	0.07	3202.00	53046.00	20200	20240326	-36.88	12260	20241209	4.00	12800	-0.39	20250103	12570	1.43	20250102	20200	-36.88	20240326	12260	4.00	20241209	0.06	N	005820	5000	114 억		26075	N	N	0	N	00	N
125	20250103	130201	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12770	10	2	0.08	18303310	1439	148.35	12730	12790	12670	16580	8940	12760	12719.46	1.13	0	5	12886	12822	12696	12632	12506	12855	12665	115	3820	5000	9180	10	1	2297970	293	3.99	0.24	12	0.06	3202.00	53046.00	20200	20240326	-36.78	12260	20241209	4.16	12790	-0.16	20250103	12570	1.59	20250102	20200	-36.78	20240326	12260	4.16	20241209	0.06	N	005820	5000	114 억		26075	N	N	0	N	00	N
126	20250103	120201	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12760	0	3	0.00	12302750	968	99.79	12730	12790	12670	16580	8940	12760	12709.45	1.13	0	5	12886	12822	12696	12632	12506	12855	12665	115	3820	5000	9180	10	1	2297970	293	3.99	0.24	12	0.04	3202.00	53046.00	20200	20240326	-36.83	12260	20241209	4.08	12790	-0.23	20250103	12570	1.51	20250102	20200	-36.83	20240326	12260	4.08	20241209	0.06	N	005820	5000	114 억		26075	N	N	0	N	00	N
127	20250103	110202	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12790	30	2	0.24	12162430	957	98.66	12730	12790	12670	16580	8940	12760	12708.91	1.13	0	5	12886	12822	12696	12632	12506	12855	12665	115	3820	5000	9180	10	1	2297970	294	3.99	0.24	12	0.04	3202.00	53046.00	20200	20240326	-36.68	12260	20241209	4.32	12790	0.00	20250103	12570	1.75	20250102	20200	-36.68	20240326	12260	4.32	20241209	0.06	N	005820	5000	114 억		26075	N	N	0	N	00	N
128	20250103	100201	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12710	-50	5	-0.39	1247130	98	10.10	12730	12770	12670	16580	8940	12760	12725.82	1.13	0	2	12886	12822	12696	12632	12506	12855	12665	115	3820	5000	9180	10	1	2297970	292	3.97	0.24	12	0.00	3202.00	53046.00	20200	20240326	-37.08	12260	20241209	3.67	12770	-0.47	20250103	12570	1.11	20250102	20200	-37.08	20240326	12260	3.67	20241209	0.06	N	005820	5000	114 억		26075	N	N	0	N	00	N
129	20250103	090201	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12670	-90	5	-0.71	63590	5	0.52	12730	12730	12670	16580	8940	12760	12718.00	1.13	0	1	12886	12822	12696	12632	12506	12855	12665	115	3820	5000	9180	10	1	2297970	291	3.96	0.24	12	0.00	3202.00	53046.00	20200	20240326	-37.28	12260	20241209	3.34	12760	-0.71	20250102	12570	0.80	20250102	20200	-37.28	20240326	12260	3.34	20241209	0.06	N	005820	5000	114 억		26075	N	N	0	N	00	N
130	20250102	160201	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12760	160	2	1.27	12274850	970	33.32	12600	12760	12570	16380	8820	12600	12654.48	1.13	0	-65	12933	12766	12633	12466	12333	12750	12450	115	3780	5000	9070	10	1	2297970	293	3.99	0.24	12	0.04	3202.00	53046.00	20200	20240326	-36.83	12260	20241209	4.08	12760	0.00	20250102	12570	1.51	20250102	20200	-36.83	20240326	12260	4.08	20241209	0.07	N	005820	5000	114 억		26070	N	N	0	N	00	N
131	20250102	150202	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12750	150	2	1.19	12121970	958	32.91	12600	12760	12570	16380	8820	12600	12653.41	1.13	0	-63	12933	12766	12633	12466	12333	12750	12450	115	3780	5000	9070	10	1	2297970	293	3.98	0.24	12	0.04	3202.00	53046.00	20200	20240326	-36.88	12260	20241209	4.00	12760	-0.08	20250102	12570	1.43	20250102	20200	-36.88	20240326	12260	4.00	20241209	0.07	N	005820	5000	114 억		26070	N	N	0	N	00	N
132	20250102	140200	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12690	90	2	0.71	9962290	788	27.07	12600	12760	12570	16380	8820	12600	12642.50	1.13	0	-55	12933	12766	12633	12466	12333	12750	12450	115	3780	5000	9070	10	1	2297970	292	3.96	0.24	12	0.03	3202.00	53046.00	20200	20240326	-37.18	12260	20241209	3.51	12760	-0.55	20250102	12570	0.95	20250102	20200	-37.18	20240326	12260	3.51	20241209	0.07	N	005820	5000	114 억		26070	N	N	0	N	00	N
133	20250102	130201	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12600	0	3	0.00	3126780	248	8.52	12600	12760	12570	16380	8820	12600	12607.98	1.13	0	-55	12933	12766	12633	12466	12333	12750	12450	115	3780	5000	9070	10	1	2297970	290	3.94	0.24	12	0.01	3202.00	53046.00	20200	20240326	-37.62	12260	20241209	2.77	12760	-1.25	20250102	12570	0.24	20250102	20200	-37.62	20240326	12260	2.77	20241209	0.07	N	005820	5000	114 억		26070	N	N	0	N	00	N
134	20250102	120201	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12580	-20	5	-0.16	2874200	228	7.83	12600	12760	12570	16380	8820	12600	12606.14	1.13	0	-49	12933	12766	12633	12466	12333	12750	12450	115	3780	5000	9070	10	1	2297970	289	3.93	0.24	12	0.01	3202.00	53046.00	20200	20240326	-37.72	12260	20241209	2.61	12760	-1.41	20250102	12570	0.08	20250102	20200	-37.72	20240326	12260	2.61	20241209	0.07	N	005820	5000	114 억		26070	N	N	0	N	00	N
135	20250102	110154	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12610	10	2	0.08	2281360	181	6.22	12600	12760	12570	16380	8820	12600	12604.20	1.13	0	-58	12933	12766	12633	12466	12333	12750	12450	115	3780	5000	9070	10	1	2297970	290	3.94	0.24	12	0.01	3202.00	53046.00	20200	20240326	-37.57	12260	20241209	2.85	12760	-1.18	20250102	12570	0.32	20250102	20200	-37.57	20240326	12260	2.85	20241209	0.07	N	005820	5000	114 억		26070	N	N	0	N	00	N
136	20250102	100200	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12600	0	3	0.00	239400	19	0.65	12600	12600	12600	16380	8820	12600	12600.00	1.13	0	-2	12933	12766	12633	12466	12333	12750	12450	115	3780	5000	9070	10	1	2297970	290	3.94	0.24	12	0.00	3202.00	53046.00	20200	20240326	-37.62	12260	20241209	2.77	12600	0.00	20250102	12600	0.00	20250102	20200	-37.62	20240326	12260	2.77	20241209	0.07	N	005820	5000	114 억		26070	N	N	0	N	00	N
137	20250102	090159	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	12600	0	3	0.00	0	0	0.00	0	0	0	16380	8820	12600	0.00	1.13	0	0	12933	12766	12633	12466	12333	12750	12450	115	3780	5000	9070	10	1	2297970	290	3.94	0.24	12	0.00	3202.00	53046.00	20200	20240326	-37.62	12260	20241209	2.77	0	0.00	0	0	0.00	0	20200	-37.62	20240326	12260	2.77	20241209	0.07	N	005820	5000	114 억		26070	N	N	0	N	00	N