KissMeData/011330/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	160259	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1384	0	3	0.00	71896125	52441	39.90	1375	1399	1340	1799	969	1384	1370.92	1.12	0	-3886	1419	1401	1371	1353	1323	1410	1362	489	415	500	940	1	1	96997167	1342	-20.06	0.92	12	0.05	-69.00	1506.00	2275	20240207	-39.16	1190	20240909	16.30	1500	-7.73	20250102	1325	4.45	20250122	2275	-39.16	20240207	1190	16.30	20240909	1.97	N	011330	500	489 억		1083273	N	N	3	N	00	N
3	20250124	150259	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1373	-11	5	-0.79	61411676	44835	34.11	1375	1399	1340	1799	969	1384	1369.73	1.12	0	-2080	1419	1401	1371	1353	1323	1410	1362	489	415	500	940	1	1	96997167	1332	-19.90	0.91	12	0.05	-69.00	1506.00	2275	20240207	-39.65	1190	20240909	15.38	1500	-8.47	20250102	1325	3.62	20250122	2275	-39.65	20240207	1190	15.38	20240909	1.97	N	011330	500	489 억		1083273	N	N	0	N	00	N
4	20250124	140300	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1363	-21	5	-1.52	34805944	25358	19.29	1375	1399	1340	1799	969	1384	1372.58	1.12	0	223	1419	1401	1371	1353	1323	1410	1362	489	415	500	940	1	1	96997167	1322	-19.75	0.91	12	0.03	-69.00	1506.00	2275	20240207	-40.09	1190	20240909	14.54	1500	-9.13	20250102	1325	2.87	20250122	2275	-40.09	20240207	1190	14.54	20240909	1.97	N	011330	500	489 억		1083273	N	N	0	N	00	N
5	20250124	130301	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1372	-12	5	-0.87	30408763	22142	16.85	1375	1399	1340	1799	969	1384	1373.35	1.12	0	570	1419	1401	1371	1353	1323	1410	1362	489	415	500	940	1	1	96997167	1331	-19.88	0.91	12	0.02	-69.00	1506.00	2275	20240207	-39.69	1190	20240909	15.29	1500	-8.53	20250102	1325	3.55	20250122	2275	-39.69	20240207	1190	15.29	20240909	1.97	N	011330	500	489 억		1083273	N	N	0	N	00	N
6	20250124	120300	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1380	-4	5	-0.29	28179280	20522	15.61	1375	1399	1340	1799	969	1384	1373.13	1.12	0	839	1419	1401	1371	1353	1323	1410	1362	489	415	500	940	1	1	96997167	1339	-20.00	0.92	12	0.02	-69.00	1506.00	2275	20240207	-39.34	1190	20240909	15.97	1500	-8.00	20250102	1325	4.15	20250122	2275	-39.34	20240207	1190	15.97	20240909	1.97	N	011330	500	489 억		1083273	N	N	0	N	00	N
7	20250124	110301	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1371	-13	5	-0.94	20282035	14801	11.26	1375	1399	1340	1799	969	1384	1370.32	1.12	0	791	1419	1401	1371	1353	1323	1410	1362	489	415	500	940	1	1	96997167	1330	-19.87	0.91	12	0.02	-69.00	1506.00	2275	20240207	-39.74	1190	20240909	15.21	1500	-8.60	20250102	1325	3.47	20250122	2275	-39.74	20240207	1190	15.21	20240909	1.97	N	011330	500	489 억		1083273	N	N	0	N	00	N
8	20250124	100259	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1388	4	2	0.29	14014130	10202	7.76	1375	1399	1340	1799	969	1384	1373.66	1.12	0	149	1419	1401	1371	1353	1323	1410	1362	489	415	500	940	1	1	96997167	1346	-20.12	0.92	12	0.01	-69.00	1506.00	2275	20240207	-38.99	1190	20240909	16.64	1500	-7.47	20250102	1325	4.75	20250122	2275	-38.99	20240207	1190	16.64	20240909	1.97	N	011330	500	489 억		1083273	N	N	0	N	00	N
9	20250124	090300	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1394	10	2	0.72	3350542	2416	1.84	1375	1399	1375	1799	969	1384	1386.81	1.12	0	-1362	1419	1401	1371	1353	1323	1410	1362	489	415	500	940	1	1	96997167	1352	-20.20	0.93	12	0.00	-69.00	1506.00	2275	20240207	-38.73	1190	20240909	17.14	1500	-7.07	20250102	1325	5.21	20250122	2275	-38.73	20240207	1190	17.14	20240909	1.97	N	011330	500	489 억		1083273	N	N	0	N	00	N
10	20250123	160300	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1384	1	2	0.07	180450102	131422	24.79	1371	1389	1341	1797	969	1383	1373.06	1.13	0	-6071	1483	1433	1379	1329	1275	1406	1302	489	414	500	940	1	1	96997167	1342	-20.06	0.92	12	0.14	-69.00	1506.00	2275	20240207	-39.16	1190	20240909	16.30	1500	-7.73	20250102	1325	4.45	20250122	2275	-39.16	20240207	1190	16.30	20240909	2.00	N	011330	500	489 억		1100042	N	N	0	N	00	N
11	20250123	150258	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1377	-6	5	-0.43	112655923	82327	15.53	1371	1389	1341	1797	969	1383	1368.40	1.13	0	-2298	1483	1433	1379	1329	1275	1406	1302	489	414	500	940	1	1	96997167	1336	-19.96	0.91	12	0.08	-69.00	1506.00	2275	20240207	-39.47	1190	20240909	15.71	1500	-8.20	20250102	1325	3.92	20250122	2275	-39.47	20240207	1190	15.71	20240909	2.00	N	011330	500	489 억		1100042	N	N	0	N	00	N
12	20250123	140259	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1380	-3	5	-0.22	110721015	80925	15.27	1371	1389	1341	1797	969	1383	1368.19	1.13	0	-1567	1483	1433	1379	1329	1275	1406	1302	489	414	500	940	1	1	96997167	1339	-20.00	0.92	12	0.08	-69.00	1506.00	2275	20240207	-39.34	1190	20240909	15.97	1500	-8.00	20250102	1325	4.15	20250122	2275	-39.34	20240207	1190	15.97	20240909	2.00	N	011330	500	489 억		1100042	N	N	0	N	00	N
13	20250123	130258	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1388	5	2	0.36	107645436	78699	14.85	1371	1389	1341	1797	969	1383	1367.81	1.13	0	-370	1483	1433	1379	1329	1275	1406	1302	489	414	500	940	1	1	96997167	1346	-20.12	0.92	12	0.08	-69.00	1506.00	2275	20240207	-38.99	1190	20240909	16.64	1500	-7.47	20250102	1325	4.75	20250122	2275	-38.99	20240207	1190	16.64	20240909	2.00	N	011330	500	489 억		1100042	N	N	0	N	00	N
14	20250123	120258	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1379	-4	5	-0.29	107539873	78623	14.83	1371	1383	1341	1797	969	1383	1367.79	1.13	0	-369	1483	1433	1379	1329	1275	1406	1302	489	414	500	940	1	1	96997167	1338	-19.99	0.92	12	0.08	-69.00	1506.00	2275	20240207	-39.38	1190	20240909	15.88	1500	-8.07	20250102	1325	4.08	20250122	2275	-39.38	20240207	1190	15.88	20240909	2.00	N	011330	500	489 억		1100042	N	N	0	N	00	N
15	20250123	110300	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1356	-27	5	-1.95	62391617	45807	8.64	1371	1383	1341	1797	969	1383	1362.05	1.13	0	-5741	1483	1433	1379	1329	1275	1406	1302	489	414	500	940	1	1	96997167	1315	-19.65	0.90	12	0.05	-69.00	1506.00	2275	20240207	-40.40	1190	20240909	13.95	1500	-9.60	20250102	1325	2.34	20250122	2275	-40.40	20240207	1190	13.95	20240909	2.00	N	011330	500	489 억		1100042	N	N	0	N	00	N
16	20250123	100258	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1370	-13	5	-0.94	27182537	19891	3.75	1371	1383	1341	1797	969	1383	1366.57	1.13	0	-4072	1483	1433	1379	1329	1275	1406	1302	489	414	500	940	1	1	96997167	1329	-19.86	0.91	12	0.02	-69.00	1506.00	2275	20240207	-39.78	1190	20240909	15.13	1500	-8.67	20250102	1325	3.40	20250122	2275	-39.78	20240207	1190	15.13	20240909	2.00	N	011330	500	489 억		1100042	N	N	0	N	00	N
17	20250123	090258	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1383	0	3	0.00	11374221	8297	1.57	1371	1383	1370	1797	969	1383	1370.88	1.13	0	462	1483	1433	1379	1329	1275	1406	1302	489	414	500	940	1	1	96997167	1341	-20.04	0.92	12	0.01	-69.00	1506.00	2275	20240207	-39.21	1190	20240909	16.22	1500	-7.80	20250102	1325	4.38	20250122	2275	-39.21	20240207	1190	16.22	20240909	2.00	N	011330	500	489 억		1100042	N	N	0	N	00	N
18	20250122	160257	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1383	-21	5	-1.50	730487383	530077	272.41	1394	1429	1325	1825	983	1404	1378.08	1.11	0	19254	1451	1427	1413	1389	1375	1420	1382	489	421	500	950	1	1	96997167	1341	-20.04	0.92	12	0.55	-69.00	1506.00	2275	20240207	-39.21	1190	20240909	16.22	1500	-7.80	20250102	1325	4.38	20250122	2275	-39.21	20240207	1190	16.22	20240909	2.00	N	011330	500	489 억		1075292	N	N	16	N	00	N
19	20250122	150257	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1386	-18	5	-1.28	703194169	510374	262.29	1394	1429	1325	1825	983	1404	1377.80	1.11	0	27204	1451	1427	1413	1389	1375	1420	1382	489	421	500	950	1	1	96997167	1344	-20.09	0.92	12	0.53	-69.00	1506.00	2275	20240207	-39.08	1190	20240909	16.47	1500	-7.60	20250102	1325	4.60	20250122	2275	-39.08	20240207	1190	16.47	20240909	2.00	N	011330	500	489 억		1075292	N	N	16	N	00	N
20	20250122	140256	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1383	-21	5	-1.50	671145434	487157	250.35	1394	1429	1325	1825	983	1404	1377.68	1.11	0	39236	1451	1427	1413	1389	1375	1420	1382	489	421	500	950	1	1	96997167	1341	-20.04	0.92	12	0.50	-69.00	1506.00	2275	20240207	-39.21	1190	20240909	16.22	1500	-7.80	20250102	1325	4.38	20250122	2275	-39.21	20240207	1190	16.22	20240909	2.00	N	011330	500	489 억		1075292	N	N	16	N	00	N
21	20250122	130257	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1390	-14	5	-1.00	616741123	448239	230.35	1394	1429	1325	1825	983	1404	1375.92	1.11	0	43102	1451	1427	1413	1389	1375	1420	1382	489	421	500	950	1	1	96997167	1348	-20.14	0.92	12	0.46	-69.00	1506.00	2275	20240207	-38.90	1190	20240909	16.81	1500	-7.33	20250102	1325	4.91	20250122	2275	-38.90	20240207	1190	16.81	20240909	2.00	N	011330	500	489 억		1075292	N	N	16	N	00	N
22	20250122	120256	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1374	-30	5	-2.14	407432655	294648	151.42	1394	1429	1343	1825	983	1404	1382.78	1.11	0	52077	1451	1427	1413	1389	1375	1420	1382	489	421	500	950	1	1	96997167	1333	-19.91	0.91	12	0.30	-69.00	1506.00	2275	20240207	-39.60	1190	20240909	15.46	1500	-8.40	20250102	1343	2.31	20250122	2275	-39.60	20240207	1190	15.46	20240909	2.00	N	011330	500	489 억		1075292	N	N	16	N	00	N
23	20250122	110257	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1405	1	2	0.07	146890049	104840	53.88	1394	1429	1389	1825	983	1404	1401.09	1.11	0	-706	1451	1427	1413	1389	1375	1420	1382	489	421	500	950	1	1	96997167	1363	-20.36	0.93	12	0.11	-69.00	1506.00	2275	20240207	-38.24	1190	20240909	18.07	1500	-6.33	20250102	1389	1.15	20250122	2275	-38.24	20240207	1190	18.07	20240909	2.00	N	011330	500	489 억		1075292	N	N	16	N	00	N
24	20250122	100256	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1410	6	2	0.43	138714107	99043	50.90	1394	1429	1389	1825	983	1404	1400.54	1.11	0	678	1451	1427	1413	1389	1375	1420	1382	489	421	500	950	1	1	96997167	1368	-20.43	0.94	12	0.10	-69.00	1506.00	2275	20240207	-38.02	1190	20240909	18.49	1500	-6.00	20250102	1389	1.51	20250122	2275	-38.02	20240207	1190	18.49	20240909	2.00	N	011330	500	489 억		1075292	N	N	16	N	00	N
25	20250122	090257	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1428	24	2	1.71	27902835	20010	10.28	1394	1429	1394	1825	983	1404	1394.44	1.11	0	4308	1451	1427	1413	1389	1375	1420	1382	489	421	500	950	1	1	96997167	1385	-20.70	0.95	12	0.02	-69.00	1506.00	2275	20240207	-37.23	1190	20240909	20.00	1500	-4.80	20250102	1394	2.44	20250122	2275	-37.23	20240207	1190	20.00	20240909	2.00	N	011330	500	489 억		1075292	N	N	16	N	00	N
26	20250121	160255	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1404	-42	5	-2.90	274820997	194587	140.92	1408	1437	1399	1879	1013	1446	1412.37	1.11	0	-792	1479	1462	1442	1425	1405	1452	1415	489	433	500	980	1	1	96997167	1362	-20.35	0.93	12	0.20	-69.00	1506.00	2275	20240207	-38.29	1190	20240909	17.98	1500	-6.40	20250102	1399	0.36	20250121	2275	-38.29	20240207	1190	17.98	20240909	1.94	N	011330	500	489 억		1076963	N	N	16	N	00	N
27	20250121	150257	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1422	-24	5	-1.66	251332272	178006	128.92	1408	1437	1399	1879	1013	1446	1411.93	1.11	0	671	1479	1462	1442	1425	1405	1452	1415	489	433	500	980	1	1	96997167	1379	-20.61	0.94	12	0.18	-69.00	1506.00	2275	20240207	-37.49	1190	20240909	19.50	1500	-5.20	20250102	1399	1.64	20250121	2275	-37.49	20240207	1190	19.50	20240909	1.94	N	011330	500	489 억		1076963	N	N	35	N	00	N
28	20250121	140256	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1411	-35	5	-2.42	247194968	175094	126.81	1408	1437	1399	1879	1013	1446	1411.78	1.11	0	3003	1479	1462	1442	1425	1405	1452	1415	489	433	500	980	1	1	96997167	1369	-20.45	0.94	12	0.18	-69.00	1506.00	2275	20240207	-37.98	1190	20240909	18.57	1500	-5.93	20250102	1399	0.86	20250121	2275	-37.98	20240207	1190	18.57	20240909	1.94	N	011330	500	489 억		1076963	N	N	35	N	00	N
29	20250121	130256	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1414	-32	5	-2.21	190781029	135319	98.00	1408	1437	1399	1879	1013	1446	1409.86	1.11	0	2120	1479	1462	1442	1425	1405	1452	1415	489	433	500	980	1	1	96997167	1372	-20.49	0.94	12	0.14	-69.00	1506.00	2275	20240207	-37.85	1190	20240909	18.82	1500	-5.73	20250102	1399	1.07	20250121	2275	-37.85	20240207	1190	18.82	20240909	1.94	N	011330	500	489 억		1076963	N	N	35	N	00	N
30	20250121	120251	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1410	-36	5	-2.49	161880528	114719	83.08	1408	1437	1399	1879	1013	1446	1411.10	1.11	0	38	1479	1462	1442	1425	1405	1452	1415	489	433	500	980	1	1	96997167	1368	-20.43	0.94	12	0.12	-69.00	1506.00	2275	20240207	-38.02	1190	20240909	18.49	1500	-6.00	20250102	1399	0.79	20250121	2275	-38.02	20240207	1190	18.49	20240909	1.94	N	011330	500	489 억		1076963	N	N	35	N	00	N
31	20250121	110246	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1417	-29	5	-2.01	103672287	73292	53.08	1408	1437	1408	1879	1013	1446	1414.51	1.11	0	583	1479	1462	1442	1425	1405	1452	1415	489	433	500	980	1	1	96997167	1374	-20.54	0.94	12	0.08	-69.00	1506.00	2275	20240207	-37.71	1190	20240909	19.08	1500	-5.53	20250102	1399	1.29	20250117	2275	-37.71	20240207	1190	19.08	20240909	1.94	N	011330	500	489 억		1076963	N	N	35	N	00	N
32	20250121	100243	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1428	-18	5	-1.24	86443882	61084	44.24	1408	1437	1408	1879	1013	1446	1415.16	1.11	0	297	1479	1462	1442	1425	1405	1452	1415	489	433	500	980	1	1	96997167	1385	-20.70	0.95	12	0.06	-69.00	1506.00	2275	20240207	-37.23	1190	20240909	20.00	1500	-4.80	20250102	1399	2.07	20250117	2275	-37.23	20240207	1190	20.00	20240909	1.94	N	011330	500	489 억		1076963	N	N	35	N	00	N
33	20250121	090256	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1415	-31	5	-2.14	46923990	33312	24.13	1408	1437	1408	1879	1013	1446	1408.62	1.11	0	7475	1479	1462	1442	1425	1405	1452	1415	489	433	500	980	1	1	96997167	1373	-20.51	0.94	12	0.03	-69.00	1506.00	2275	20240207	-37.80	1190	20240909	18.91	1500	-5.67	20250102	1399	1.14	20250117	2275	-37.80	20240207	1190	18.91	20240909	1.94	N	011330	500	489 억		1076963	N	N	35	N	00	N
34	20250120	160255	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1446	-7	5	-0.48	199064438	138079	112.69	1453	1459	1422	1888	1018	1453	1441.67	1.12	0	-14024	1491	1471	1435	1415	1379	1482	1426	489	435	500	980	1	1	96997167	1403	-20.96	0.96	12	0.14	-69.00	1506.00	2275	20240207	-36.44	1190	20240909	21.51	1500	-3.60	20250102	1399	3.36	20250117	2275	-36.44	20240207	1190	21.51	20240909	1.91	N	011330	500	489 억		1090760	N	N	35	N	00	N
35	20250120	150257	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1445	-8	5	-0.55	168267124	116720	95.26	1453	1459	1427	1888	1018	1453	1441.63	1.12	0	-11633	1491	1471	1435	1415	1379	1482	1426	489	435	500	980	1	1	96997167	1402	-20.94	0.96	12	0.12	-69.00	1506.00	2275	20240207	-36.48	1190	20240909	21.43	1500	-3.67	20250102	1399	3.29	20250117	2275	-36.48	20240207	1190	21.43	20240909	1.91	N	011330	500	489 억		1090760	N	N	15	N	00	N
36	20250120	140255	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1435	-18	5	-1.24	144850013	100460	81.99	1453	1459	1427	1888	1018	1453	1441.87	1.12	0	-5979	1491	1471	1435	1415	1379	1482	1426	489	435	500	980	1	1	96997167	1392	-20.80	0.95	12	0.10	-69.00	1506.00	2275	20240207	-36.92	1190	20240909	20.59	1500	-4.33	20250102	1399	2.57	20250117	2275	-36.92	20240207	1190	20.59	20240909	1.91	N	011330	500	489 억		1090760	N	N	15	N	00	N
37	20250120	130254	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1439	-14	5	-0.96	115695798	80269	65.51	1453	1459	1427	1888	1018	1453	1441.35	1.12	0	-2606	1491	1471	1435	1415	1379	1482	1426	489	435	500	980	1	1	96997167	1396	-20.86	0.96	12	0.08	-69.00	1506.00	2275	20240207	-36.75	1190	20240909	20.92	1500	-4.07	20250102	1399	2.86	20250117	2275	-36.75	20240207	1190	20.92	20240909	1.91	N	011330	500	489 억		1090760	N	N	15	N	00	N
38	20250120	120256	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1435	-18	5	-1.24	112460570	78015	63.67	1453	1459	1427	1888	1018	1453	1441.52	1.12	0	-2328	1491	1471	1435	1415	1379	1482	1426	489	435	500	980	1	1	96997167	1392	-20.80	0.95	12	0.08	-69.00	1506.00	2275	20240207	-36.92	1190	20240909	20.59	1500	-4.33	20250102	1399	2.57	20250117	2275	-36.92	20240207	1190	20.59	20240909	1.91	N	011330	500	489 억		1090760	N	N	15	N	00	N
39	20250120	110256	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1429	-24	5	-1.65	43826212	30412	24.82	1453	1459	1429	1888	1018	1453	1441.08	1.12	0	791	1491	1471	1435	1415	1379	1482	1426	489	435	500	980	1	1	96997167	1386	-20.71	0.95	12	0.03	-69.00	1506.00	2275	20240207	-37.19	1190	20240909	20.08	1500	-4.73	20250102	1399	2.14	20250117	2275	-37.19	20240207	1190	20.08	20240909	1.91	N	011330	500	489 억		1090760	N	N	15	N	00	N
40	20250120	100256	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1431	-22	5	-1.51	33850701	23442	19.13	1453	1459	1430	1888	1018	1453	1444.02	1.12	0	1060	1491	1471	1435	1415	1379	1482	1426	489	435	500	980	1	1	96997167	1388	-20.74	0.95	12	0.02	-69.00	1506.00	2275	20240207	-37.10	1190	20240909	20.25	1500	-4.60	20250102	1399	2.29	20250117	2275	-37.10	20240207	1190	20.25	20240909	1.91	N	011330	500	489 억		1090760	N	N	15	N	00	N
41	20250120	090256	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1453	0	3	0.00	1109899	763	0.62	1453	1459	1453	1888	1018	1453	1454.65	1.12	0	-553	1491	1471	1435	1415	1379	1482	1426	489	435	500	980	1	1	96997167	1409	-21.06	0.96	12	0.00	-69.00	1506.00	2275	20240207	-36.13	1190	20240909	22.10	1500	-3.13	20250102	1399	3.86	20250117	2275	-36.13	20240207	1190	22.10	20240909	1.91	N	011330	500	489 억		1090760	N	N	15	N	00	N
42	20250117	160254	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1453	0	3	0.00	176618942	122525	113.83	1452	1455	1399	1888	1018	1453	1441.49	1.13	0	-14340	1468	1460	1451	1443	1434	1456	1439	489	435	500	980	1	1	96997167	1409	-21.06	0.96	12	0.13	-69.00	1506.00	2275	20240207	-36.13	1190	20240909	22.10	1500	-3.13	20250102	1399	3.86	20250117	2275	-36.13	20240207	1190	22.10	20240909	1.91	N	011330	500	489 억		1098800	N	N	15	N	00	N
43	20250117	150254	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1454	1	2	0.07	153561314	106653	99.09	1452	1455	1399	1888	1018	1453	1439.82	1.13	0	-12045	1468	1460	1451	1443	1434	1456	1439	489	435	500	980	1	1	96997167	1410	-21.07	0.97	12	0.11	-69.00	1506.00	2275	20240207	-36.09	1190	20240909	22.18	1500	-3.07	20250102	1399	3.93	20250117	2275	-36.09	20240207	1190	22.18	20240909	1.91	N	011330	500	489 억		1098800	N	N	30	N	00	N
44	20250117	140255	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1449	-4	5	-0.28	108569782	75598	70.23	1452	1455	1399	1888	1018	1453	1436.15	1.13	0	-8496	1468	1460	1451	1443	1434	1456	1439	489	435	500	980	1	1	96997167	1405	-21.00	0.96	12	0.08	-69.00	1506.00	2275	20240207	-36.31	1190	20240909	21.76	1500	-3.40	20250102	1399	3.57	20250117	2275	-36.31	20240207	1190	21.76	20240909	1.91	N	011330	500	489 억		1098800	N	N	30	N	00	N
45	20250117	130254	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1447	-6	5	-0.41	78674434	54942	51.04	1452	1455	1399	1888	1018	1453	1431.95	1.13	0	-6852	1468	1460	1451	1443	1434	1456	1439	489	435	500	980	1	1	96997167	1404	-20.97	0.96	12	0.06	-69.00	1506.00	2275	20240207	-36.40	1190	20240909	21.60	1500	-3.53	20250102	1399	3.43	20250117	2275	-36.40	20240207	1190	21.60	20240909	1.91	N	011330	500	489 억		1098800	N	N	30	N	00	N
46	20250117	120255	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1449	-4	5	-0.28	29784169	20619	19.16	1452	1455	1440	1888	1018	1453	1444.50	1.13	0	-3135	1468	1460	1451	1443	1434	1456	1439	489	435	500	980	1	1	96997167	1405	-21.00	0.96	12	0.02	-69.00	1506.00	2275	20240207	-36.31	1190	20240909	21.76	1500	-3.40	20250102	1430	1.33	20250114	2275	-36.31	20240207	1190	21.76	20240909	1.91	N	011330	500	489 억		1098800	N	N	30	N	00	N
47	20250117	110255	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1448	-5	5	-0.34	15244908	10548	9.80	1452	1455	1441	1888	1018	1453	1445.29	1.13	0	-440	1468	1460	1451	1443	1434	1456	1439	489	435	500	980	1	1	96997167	1405	-20.99	0.96	12	0.01	-69.00	1506.00	2275	20240207	-36.35	1190	20240909	21.68	1500	-3.47	20250102	1430	1.26	20250114	2275	-36.35	20240207	1190	21.68	20240909	1.91	N	011330	500	489 억		1098800	N	N	30	N	00	N
48	20250117	100255	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1449	-4	5	-0.28	14645053	10133	9.41	1452	1455	1441	1888	1018	1453	1445.28	1.13	0	-476	1468	1460	1451	1443	1434	1456	1439	489	435	500	980	1	1	96997167	1405	-21.00	0.96	12	0.01	-69.00	1506.00	2275	20240207	-36.31	1190	20240909	21.76	1500	-3.40	20250102	1430	1.33	20250114	2275	-36.31	20240207	1190	21.76	20240909	1.91	N	011330	500	489 억		1098800	N	N	30	N	00	N
49	20250117	090256	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1452	-1	5	-0.07	891528	614	0.57	1452	1452	1452	1888	1018	1453	1452.00	1.13	0	-91	1468	1460	1451	1443	1434	1456	1439	489	435	500	980	1	1	96997167	1408	-21.04	0.96	12	0.00	-69.00	1506.00	2275	20240207	-36.18	1190	20240909	22.02	1500	-3.20	20250102	1430	1.54	20250114	2275	-36.18	20240207	1190	22.02	20240909	1.91	N	011330	500	489 억		1098800	N	N	30	N	00	N
50	20250116	160254	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1453	0	3	0.00	153586278	105896	124.46	1455	1459	1442	1888	1018	1453	1450.35	1.15	0	-19230	1479	1466	1453	1440	1427	1459	1433	489	435	500	980	1	1	96997167	1409	-21.06	0.96	12	0.11	-69.00	1506.00	2275	20240207	-36.13	1190	20240909	22.10	1500	-3.13	20250102	1430	1.61	20250114	2275	-36.13	20240207	1190	22.10	20240909	1.98	N	011330	500	489 억		1118141	N	N	30	N	00	N
51	20250116	150243	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1450	-3	5	-0.21	147659438	101813	119.66	1455	1459	1442	1888	1018	1453	1450.30	1.15	0	-17604	1479	1466	1453	1440	1427	1459	1433	489	435	500	980	1	1	96997167	1406	-21.01	0.96	12	0.10	-69.00	1506.00	2275	20240207	-36.26	1190	20240909	21.85	1500	-3.33	20250102	1430	1.40	20250114	2275	-36.26	20240207	1190	21.85	20240909	1.98	N	011330	500	489 억		1118141	N	N	4	N	00	N
52	20250116	140255	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1453	0	3	0.00	135190466	93210	109.55	1455	1459	1442	1888	1018	1453	1450.39	1.15	0	-16057	1479	1466	1453	1440	1427	1459	1433	489	435	500	980	1	1	96997167	1409	-21.06	0.96	12	0.10	-69.00	1506.00	2275	20240207	-36.13	1190	20240909	22.10	1500	-3.13	20250102	1430	1.61	20250114	2275	-36.13	20240207	1190	22.10	20240909	1.98	N	011330	500	489 억		1118141	N	N	4	N	00	N
53	20250116	130255	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1453	0	3	0.00	125022513	86194	101.31	1455	1459	1442	1888	1018	1453	1450.48	1.15	0	-16215	1479	1466	1453	1440	1427	1459	1433	489	435	500	980	1	1	96997167	1409	-21.06	0.96	12	0.09	-69.00	1506.00	2275	20240207	-36.13	1190	20240909	22.10	1500	-3.13	20250102	1430	1.61	20250114	2275	-36.13	20240207	1190	22.10	20240909	1.98	N	011330	500	489 억		1118141	N	N	4	N	00	N
54	20250116	120255	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1455	2	2	0.14	111357035	76776	90.24	1455	1459	1442	1888	1018	1453	1450.41	1.15	0	-16738	1479	1466	1453	1440	1427	1459	1433	489	435	500	980	1	1	96997167	1411	-21.09	0.97	12	0.08	-69.00	1506.00	2275	20240207	-36.04	1190	20240909	22.27	1500	-3.00	20250102	1430	1.75	20250114	2275	-36.04	20240207	1190	22.27	20240909	1.98	N	011330	500	489 억		1118141	N	N	4	N	00	N
55	20250116	110255	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1449	-4	5	-0.28	69424158	47879	56.27	1455	1455	1442	1888	1018	1453	1449.99	1.15	0	-15431	1479	1466	1453	1440	1427	1459	1433	489	435	500	980	1	1	96997167	1405	-21.00	0.96	12	0.05	-69.00	1506.00	2275	20240207	-36.31	1190	20240909	21.76	1500	-3.40	20250102	1430	1.33	20250114	2275	-36.31	20240207	1190	21.76	20240909	1.98	N	011330	500	489 억		1118141	N	N	4	N	00	N
56	20250116	100255	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1450	-3	5	-0.21	35688434	24606	28.92	1455	1455	1445	1888	1018	1453	1450.40	1.15	0	-7755	1479	1466	1453	1440	1427	1459	1433	489	435	500	980	1	1	96997167	1406	-21.01	0.96	12	0.03	-69.00	1506.00	2275	20240207	-36.26	1190	20240909	21.85	1500	-3.33	20250102	1430	1.40	20250114	2275	-36.26	20240207	1190	21.85	20240909	1.98	N	011330	500	489 억		1118141	N	N	4	N	00	N
57	20250116	090255	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1455	2	2	0.14	145500	100	0.12	1455	1455	1455	1888	1018	1453	1455.00	1.15	0	-15	1479	1466	1453	1440	1427	1459	1433	489	435	500	980	1	1	96997167	1411	-21.09	0.97	12	0.00	-69.00	1506.00	2275	20240207	-36.04	1190	20240909	22.27	1500	-3.00	20250102	1430	1.75	20250114	2275	-36.04	20240207	1190	22.27	20240909	1.98	N	011330	500	489 억		1118141	N	N	4	N	00	N
58	20250115	160255	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1453	-1	5	-0.07	123440125	85082	101.03	1454	1466	1440	1890	1018	1454	1450.84	1.17	0	-18450	1484	1468	1449	1433	1414	1459	1424	489	436	500	980	1	1	96997167	1409	-21.06	0.96	12	0.09	-69.00	1506.00	2285	20240108	-36.41	1190	20240909	22.10	1500	-3.13	20250102	1430	1.61	20250114	2275	-36.13	20240207	1190	22.10	20240909	1.98	N	011330	500	489 억		1139324	N	N	4	N	00	N
59	20250115	150255	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1455	1	2	0.07	115981659	79946	94.93	1454	1466	1440	1890	1018	1454	1450.75	1.17	0	-16346	1484	1468	1449	1433	1414	1459	1424	489	436	500	980	1	1	96997167	1411	-21.09	0.97	12	0.08	-69.00	1506.00	2285	20240108	-36.32	1190	20240909	22.27	1500	-3.00	20250102	1430	1.75	20250114	2275	-36.04	20240207	1190	22.27	20240909	1.98	N	011330	500	489 억		1139324	N	N	11	N	00	N
60	20250115	140255	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1445	-9	5	-0.62	93640936	64557	76.66	1454	1466	1440	1890	1018	1454	1450.52	1.17	0	-12698	1484	1468	1449	1433	1414	1459	1424	489	436	500	980	1	1	96997167	1402	-20.94	0.96	12	0.07	-69.00	1506.00	2285	20240108	-36.76	1190	20240909	21.43	1500	-3.67	20250102	1430	1.05	20250114	2275	-36.48	20240207	1190	21.43	20240909	1.98	N	011330	500	489 억		1139324	N	N	11	N	00	N
61	20250115	130254	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1450	-4	5	-0.28	89429202	61645	73.20	1454	1466	1440	1890	1018	1454	1450.71	1.17	0	-11155	1484	1468	1449	1433	1414	1459	1424	489	436	500	980	1	1	96997167	1406	-21.01	0.96	12	0.06	-69.00	1506.00	2285	20240108	-36.54	1190	20240909	21.85	1500	-3.33	20250102	1430	1.40	20250114	2275	-36.26	20240207	1190	21.85	20240909	1.98	N	011330	500	489 억		1139324	N	N	11	N	00	N
62	20250115	120254	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1449	-5	5	-0.34	69709624	48015	57.01	1454	1466	1441	1890	1018	1454	1451.83	1.17	0	-7372	1484	1468	1449	1433	1414	1459	1424	489	436	500	980	1	1	96997167	1405	-21.00	0.96	12	0.05	-69.00	1506.00	2285	20240108	-36.59	1190	20240909	21.76	1500	-3.40	20250102	1430	1.33	20250114	2275	-36.31	20240207	1190	21.76	20240909	1.98	N	011330	500	489 억		1139324	N	N	11	N	00	N
63	20250115	110254	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1451	-3	5	-0.21	62732774	43193	51.29	1454	1466	1446	1890	1018	1454	1452.38	1.17	0	-8622	1484	1468	1449	1433	1414	1459	1424	489	436	500	980	1	1	96997167	1407	-21.03	0.96	12	0.04	-69.00	1506.00	2285	20240108	-36.50	1190	20240909	21.93	1500	-3.27	20250102	1430	1.47	20250114	2275	-36.22	20240207	1190	21.93	20240909	1.98	N	011330	500	489 억		1139324	N	N	11	N	00	N
64	20250115	100254	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1458	4	2	0.28	27924595	19198	22.80	1454	1466	1452	1890	1018	1454	1454.56	1.17	0	1301	1484	1468	1449	1433	1414	1459	1424	489	436	500	980	1	1	96997167	1414	-21.13	0.97	12	0.02	-69.00	1506.00	2285	20240108	-36.19	1190	20240909	22.52	1500	-2.80	20250102	1430	1.96	20250114	2275	-35.91	20240207	1190	22.52	20240909	1.98	N	011330	500	489 억		1139324	N	N	11	N	00	N
65	20250115	090255	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1454	0	3	0.00	471096	324	0.38	1454	1454	1454	1890	1018	1454	1454.00	1.17	0	-47	1484	1468	1449	1433	1414	1459	1424	489	436	500	980	1	1	96997167	1410	-21.07	0.97	12	0.00	-69.00	1506.00	2285	20240108	-36.37	1190	20240909	22.18	1500	-3.07	20250102	1430	1.68	20250114	2275	-36.09	20240207	1190	22.18	20240909	1.98	N	011330	500	489 억		1139324	N	N	11	N	00	N
66	20250114	160253	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1454	-3	5	-0.21	122159858	83993	177.75	1457	1465	1430	1894	1020	1457	1454.41	1.17	0	-4706	1487	1472	1462	1447	1437	1467	1442	489	437	500	990	1	1	96997167	1410	-21.07	0.97	12	0.09	-69.00	1506.00	2380	20240105	-38.91	1190	20240909	22.18	1500	-3.07	20250102	1430	1.68	20250114	2275	-36.09	20240207	1190	22.18	20240909	1.97	N	011330	500	489 억		1135789	N	N	11	N	00	N
67	20250114	150254	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1464	7	2	0.48	99008174	68101	144.12	1457	1465	1430	1894	1020	1457	1453.84	1.17	0	-4464	1487	1472	1462	1447	1437	1467	1442	489	437	500	990	1	1	96997167	1420	-21.22	0.97	12	0.07	-69.00	1506.00	2380	20240105	-38.49	1190	20240909	23.03	1500	-2.40	20250102	1430	2.38	20250114	2275	-35.65	20240207	1190	23.03	20240909	1.97	N	011330	500	489 억		1135789	N	N	53	N	00	N
68	20250114	140253	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1464	7	2	0.48	93479880	64317	136.11	1457	1465	1430	1894	1020	1457	1453.42	1.17	0	-4460	1487	1472	1462	1447	1437	1467	1442	489	437	500	990	1	1	96997167	1420	-21.22	0.97	12	0.07	-69.00	1506.00	2380	20240105	-38.49	1190	20240909	23.03	1500	-2.40	20250102	1430	2.38	20250114	2275	-35.65	20240207	1190	23.03	20240909	1.97	N	011330	500	489 억		1135789	N	N	53	N	00	N
69	20250114	130253	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1464	7	2	0.48	92166370	63420	134.21	1457	1465	1430	1894	1020	1457	1453.27	1.17	0	-4683	1487	1472	1462	1447	1437	1467	1442	489	437	500	990	1	1	96997167	1420	-21.22	0.97	12	0.07	-69.00	1506.00	2380	20240105	-38.49	1190	20240909	23.03	1500	-2.40	20250102	1430	2.38	20250114	2275	-35.65	20240207	1190	23.03	20240909	1.97	N	011330	500	489 억		1135789	N	N	53	N	00	N
70	20250114	120252	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1458	1	2	0.07	38255265	26307	55.67	1457	1465	1430	1894	1020	1457	1454.19	1.17	0	-3908	1487	1472	1462	1447	1437	1467	1442	489	437	500	990	1	1	96997167	1414	-21.13	0.97	12	0.03	-69.00	1506.00	2380	20240105	-38.74	1190	20240909	22.52	1500	-2.80	20250102	1430	1.96	20250114	2275	-35.91	20240207	1190	22.52	20240909	1.97	N	011330	500	489 억		1135789	N	N	53	N	00	N
71	20250114	110254	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1456	-1	5	-0.07	28994588	19931	42.18	1457	1465	1430	1894	1020	1457	1454.75	1.17	0	-1258	1487	1472	1462	1447	1437	1467	1442	489	437	500	990	1	1	96997167	1412	-21.10	0.97	12	0.02	-69.00	1506.00	2380	20240105	-38.82	1190	20240909	22.35	1500	-2.93	20250102	1430	1.82	20250114	2275	-36.00	20240207	1190	22.35	20240909	1.97	N	011330	500	489 억		1135789	N	N	53	N	00	N
72	20250114	100252	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1463	6	2	0.41	16649530	11437	24.20	1457	1465	1430	1894	1020	1457	1455.76	1.17	0	152	1487	1472	1462	1447	1437	1467	1442	489	437	500	990	1	1	96997167	1419	-21.20	0.97	12	0.01	-69.00	1506.00	2380	20240105	-38.53	1190	20240909	22.94	1500	-2.47	20250102	1430	2.31	20250114	2275	-35.69	20240207	1190	22.94	20240909	1.97	N	011330	500	489 억		1135789	N	N	53	N	00	N
73	20250114	090252	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1460	3	2	0.21	6348357	4369	9.25	1457	1463	1430	1894	1020	1457	1453.05	1.17	0	238	1487	1472	1462	1447	1437	1467	1442	489	437	500	990	1	1	96997167	1416	-21.16	0.97	12	0.00	-69.00	1506.00	2380	20240105	-38.66	1190	20240909	22.69	1500	-2.67	20250102	1430	2.10	20250114	2275	-35.82	20240207	1190	22.69	20240909	1.97	N	011330	500	489 억		1135789	N	N	53	N	00	N
74	20250113	160250	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1457	-3	5	-0.21	69088734	47254	104.99	1460	1477	1452	1898	1022	1460	1462.07	1.19	0	-4677	1490	1475	1459	1444	1428	1482	1451	489	438	500	990	1	1	96997167	1413	-21.12	0.97	12	0.05	-69.00	1506.00	2380	20240105	-38.78	1190	20240909	22.44	1500	-2.87	20250102	1443	0.97	20250110	2275	-35.96	20240207	1190	22.44	20240909	1.97	N	011330	500	489 억		1154662	N	N	53	N	00	N
75	20250113	150252	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1461	1	2	0.07	66105728	45208	100.44	1460	1477	1452	1898	1022	1460	1462.26	1.19	0	-3926	1490	1475	1459	1444	1428	1482	1451	489	438	500	990	1	1	96997167	1417	-21.17	0.97	12	0.05	-69.00	1506.00	2380	20240105	-38.61	1190	20240909	22.77	1500	-2.60	20250102	1443	1.25	20250110	2275	-35.78	20240207	1190	22.77	20240909	1.97	N	011330	500	489 억		1154662	N	N	80	N	00	N
76	20250113	140249	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1462	2	2	0.14	56211448	38435	85.39	1460	1477	1452	1898	1022	1460	1462.51	1.19	0	-78	1490	1475	1459	1444	1428	1482	1451	489	438	500	990	1	1	96997167	1418	-21.19	0.97	12	0.04	-69.00	1506.00	2380	20240105	-38.57	1190	20240909	22.86	1500	-2.53	20250102	1443	1.32	20250110	2275	-35.74	20240207	1190	22.86	20240909	1.97	N	011330	500	489 억		1154662	N	N	80	N	00	N
77	20250113	130246	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1462	2	2	0.14	54432976	37214	82.68	1460	1477	1452	1898	1022	1460	1462.70	1.19	0	-501	1490	1475	1459	1444	1428	1482	1451	489	438	500	990	1	1	96997167	1418	-21.19	0.97	12	0.04	-69.00	1506.00	2380	20240105	-38.57	1190	20240909	22.86	1500	-2.53	20250102	1443	1.32	20250110	2275	-35.74	20240207	1190	22.86	20240909	1.97	N	011330	500	489 억		1154662	N	N	80	N	00	N
78	20250113	120248	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1462	2	2	0.14	24642326	16809	37.35	1460	1477	1460	1898	1022	1460	1466.02	1.19	0	5506	1490	1475	1459	1444	1428	1482	1451	489	438	500	990	1	1	96997167	1418	-21.19	0.97	12	0.02	-69.00	1506.00	2380	20240105	-38.57	1190	20240909	22.86	1500	-2.53	20250102	1443	1.32	20250110	2275	-35.74	20240207	1190	22.86	20240909	1.97	N	011330	500	489 억		1154662	N	N	80	N	00	N
79	20250113	110248	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1465	5	2	0.34	17068725	11633	25.85	1460	1477	1460	1898	1022	1460	1467.27	1.19	0	5221	1490	1475	1459	1444	1428	1482	1451	489	438	500	990	1	1	96997167	1421	-21.23	0.97	12	0.01	-69.00	1506.00	2380	20240105	-38.45	1190	20240909	23.11	1500	-2.33	20250102	1443	1.52	20250110	2275	-35.60	20240207	1190	23.11	20240909	1.97	N	011330	500	489 억		1154662	N	N	80	N	00	N
80	20250113	100248	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1465	5	2	0.34	11904738	8111	18.02	1460	1477	1460	1898	1022	1460	1467.73	1.19	0	5220	1490	1475	1459	1444	1428	1482	1451	489	438	500	990	1	1	96997167	1421	-21.23	0.97	12	0.01	-69.00	1506.00	2380	20240105	-38.45	1190	20240909	23.11	1500	-2.33	20250102	1443	1.52	20250110	2275	-35.60	20240207	1190	23.11	20240909	1.97	N	011330	500	489 억		1154662	N	N	80	N	00	N
81	20250113	090250	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1463	3	2	0.21	429352	294	0.65	1460	1463	1460	1898	1022	1460	1460.38	1.19	0	0	1490	1475	1459	1444	1428	1482	1451	489	438	500	990	1	1	96997167	1419	-21.20	0.97	12	0.00	-69.00	1506.00	2380	20240105	-38.53	1190	20240909	22.94	1500	-2.47	20250102	1443	1.39	20250110	2275	-35.69	20240207	1190	22.94	20240909	1.97	N	011330	500	489 억		1154662	N	N	80	N	00	N
82	20250110	160247	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1460	0	3	0.00	65374370	44838	80.42	1452	1474	1443	1898	1022	1460	1458.01	1.19	0	1290	1516	1487	1466	1437	1416	1477	1427	489	438	500	990	1	1	96997167	1416	-21.16	0.97	12	0.05	-69.00	1506.00	2380	20240105	-38.66	1190	20240909	22.69	1500	-2.67	20250102	1443	1.18	20250110	2275	-35.82	20240207	1190	22.69	20240909	1.88	N	011330	500	489 억		1152938	N	N	80	N	00	N
83	20250110	150247	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1473	13	2	0.89	62735511	43031	77.18	1452	1474	1443	1898	1022	1460	1457.91	1.19	0	1972	1516	1487	1466	1437	1416	1477	1427	489	438	500	990	1	1	96997167	1429	-21.35	0.98	12	0.04	-69.00	1506.00	2380	20240105	-38.11	1190	20240909	23.78	1500	-1.80	20250102	1443	2.08	20250110	2275	-35.25	20240207	1190	23.78	20240909	1.88	N	011330	500	489 억		1152938	N	N	2	N	00	N
84	20250110	140247	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1462	2	2	0.14	45585391	31368	56.26	1452	1468	1443	1898	1022	1460	1453.25	1.19	0	-836	1516	1487	1466	1437	1416	1477	1427	489	438	500	990	1	1	96997167	1418	-21.19	0.97	12	0.03	-69.00	1506.00	2380	20240105	-38.57	1190	20240909	22.86	1500	-2.53	20250102	1443	1.32	20250110	2275	-35.74	20240207	1190	22.86	20240909	1.88	N	011330	500	489 억		1152938	N	N	2	N	00	N
85	20250110	130248	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1460	0	3	0.00	38121688	26230	47.05	1452	1468	1443	1898	1022	1460	1453.36	1.19	0	-2091	1516	1487	1466	1437	1416	1477	1427	489	438	500	990	1	1	96997167	1416	-21.16	0.97	12	0.03	-69.00	1506.00	2380	20240105	-38.66	1190	20240909	22.69	1500	-2.67	20250102	1443	1.18	20250110	2275	-35.82	20240207	1190	22.69	20240909	1.88	N	011330	500	489 억		1152938	N	N	2	N	00	N
86	20250110	120247	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1455	-5	5	-0.34	33747909	23231	41.67	1452	1468	1443	1898	1022	1460	1452.71	1.19	0	-1961	1516	1487	1466	1437	1416	1477	1427	489	438	500	990	1	1	96997167	1411	-21.09	0.97	12	0.02	-69.00	1506.00	2380	20240105	-38.87	1190	20240909	22.27	1500	-3.00	20250102	1443	0.83	20250110	2275	-36.04	20240207	1190	22.27	20240909	1.88	N	011330	500	489 억		1152938	N	N	2	N	00	N
87	20250110	110246	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1454	-6	5	-0.41	5722036	3936	7.06	1452	1468	1450	1898	1022	1460	1453.77	1.19	0	-999	1516	1487	1466	1437	1416	1477	1427	489	438	500	990	1	1	96997167	1410	-21.07	0.97	12	0.00	-69.00	1506.00	2380	20240105	-38.91	1190	20240909	22.18	1500	-3.07	20250102	1445	0.62	20250108	2275	-36.09	20240207	1190	22.18	20240909	1.88	N	011330	500	489 억		1152938	N	N	2	N	00	N
88	20250110	100247	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1461	1	2	0.07	3324667	2287	4.10	1452	1468	1450	1898	1022	1460	1453.72	1.19	0	-551	1516	1487	1466	1437	1416	1477	1427	489	438	500	990	1	1	96997167	1417	-21.17	0.97	12	0.00	-69.00	1506.00	2380	20240105	-38.61	1190	20240909	22.77	1500	-2.60	20250102	1445	1.11	20250108	2275	-35.78	20240207	1190	22.77	20240909	1.88	N	011330	500	489 억		1152938	N	N	2	N	00	N
89	20250110	090247	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1468	8	2	0.55	17600	12	0.02	1452	1468	1452	1898	1022	1460	1466.67	1.19	0	-12	1516	1487	1466	1437	1416	1477	1427	489	438	500	990	1	1	96997167	1424	-21.28	0.97	12	0.00	-69.00	1506.00	2380	20240105	-38.32	1190	20240909	23.36	1500	-2.13	20250102	1445	1.59	20250108	2275	-35.47	20240207	1190	23.36	20240909	1.88	N	011330	500	489 억		1152938	N	N	2	N	00	N
90	20250109	160246	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1460	-8	5	-0.54	81217817	55754	27.22	1495	1495	1445	1908	1028	1468	1456.72	1.20	0	-11527	1496	1481	1463	1448	1430	1484	1451	489	440	500	990	1	1	96997167	1416	-21.16	0.97	12	0.06	-69.00	1506.00	2380	20240105	-38.66	1190	20240909	22.69	1500	-2.67	20250102	1445	1.04	20250109	2275	-35.82	20240207	1190	22.69	20240909	1.88	N	011330	500	489 억		1167792	N	N	2	N	00	N
91	20250109	150247	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1464	-4	5	-0.27	57395673	39367	19.22	1495	1495	1445	1908	1028	1468	1457.96	1.20	0	-8704	1496	1481	1463	1448	1430	1484	1451	489	440	500	990	1	1	96997167	1420	-21.22	0.97	12	0.04	-69.00	1506.00	2380	20240105	-38.49	1190	20240909	23.03	1500	-2.40	20250102	1445	1.31	20250109	2275	-35.65	20240207	1190	23.03	20240909	1.88	N	011330	500	489 억		1167792	N	N	56	N	00	N
92	20250109	140247	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1464	-4	5	-0.27	55727663	38226	18.66	1495	1495	1445	1908	1028	1468	1457.85	1.20	0	-8765	1496	1481	1463	1448	1430	1484	1451	489	440	500	990	1	1	96997167	1420	-21.22	0.97	12	0.04	-69.00	1506.00	2380	20240105	-38.49	1190	20240909	23.03	1500	-2.40	20250102	1445	1.31	20250109	2275	-35.65	20240207	1190	23.03	20240909	1.88	N	011330	500	489 억		1167792	N	N	56	N	00	N
93	20250109	130246	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1463	-5	5	-0.34	53759830	36875	18.00	1495	1495	1445	1908	1028	1468	1457.89	1.20	0	-8656	1496	1481	1463	1448	1430	1484	1451	489	440	500	990	1	1	96997167	1419	-21.20	0.97	12	0.04	-69.00	1506.00	2380	20240105	-38.53	1190	20240909	22.94	1500	-2.47	20250102	1445	1.25	20250109	2275	-35.69	20240207	1190	22.94	20240909	1.88	N	011330	500	489 억		1167792	N	N	56	N	00	N
94	20250109	120246	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1460	-8	5	-0.54	39340944	27000	13.18	1495	1495	1445	1908	1028	1468	1457.07	1.20	0	-7545	1496	1481	1463	1448	1430	1484	1451	489	440	500	990	1	1	96997167	1416	-21.16	0.97	12	0.03	-69.00	1506.00	2380	20240105	-38.66	1190	20240909	22.69	1500	-2.67	20250102	1445	1.04	20250109	2275	-35.82	20240207	1190	22.69	20240909	1.88	N	011330	500	489 억		1167792	N	N	56	N	00	N
95	20250109	110247	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1464	-4	5	-0.27	30712676	21107	10.30	1495	1495	1445	1908	1028	1468	1455.09	1.20	0	-4261	1496	1481	1463	1448	1430	1484	1451	489	440	500	990	1	1	96997167	1420	-21.22	0.97	12	0.02	-69.00	1506.00	2380	20240105	-38.49	1190	20240909	23.03	1500	-2.40	20250102	1445	1.31	20250109	2275	-35.65	20240207	1190	23.03	20240909	1.88	N	011330	500	489 억		1167792	N	N	56	N	00	N
96	20250109	100245	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1462	-6	5	-0.41	10224913	7007	3.42	1495	1495	1454	1908	1028	1468	1459.24	1.20	0	-4133	1496	1481	1463	1448	1430	1484	1451	489	440	500	990	1	1	96997167	1418	-21.19	0.97	12	0.01	-69.00	1506.00	2380	20240105	-38.57	1190	20240909	22.86	1500	-2.53	20250102	1445	1.18	20250108	2275	-35.74	20240207	1190	22.86	20240909	1.88	N	011330	500	489 억		1167792	N	N	56	N	00	N
97	20250109	090248	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1477	9	2	0.61	2154002	1466	0.72	1495	1495	1456	1908	1028	1468	1469.31	1.20	0	-513	1496	1481	1463	1448	1430	1484	1451	489	440	500	990	1	1	96997167	1433	-21.41	0.98	12	0.00	-69.00	1506.00	2380	20240105	-37.94	1190	20240909	24.12	1500	-1.53	20250102	1445	2.21	20250108	2275	-35.08	20240207	1190	24.12	20240909	1.88	N	011330	500	489 억		1167792	N	N	56	N	00	N
98	20250108	160243	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1468	0	3	0.00	298249173	204730	141.92	1468	1478	1445	1908	1028	1468	1456.79	1.22	0	-28353	1492	1479	1466	1453	1440	1486	1460	489	440	500	990	1	1	96997167	1424	-21.28	0.97	12	0.21	-69.00	1506.00	2380	20240105	-38.32	1190	20240909	23.36	1500	-2.13	20250102	1445	1.59	20250108	2285	-35.75	20240108	1190	23.36	20240909	1.89	N	011330	500	489 억		1185399	N	N	56	N	00	N
99	20250108	150245	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1461	-7	5	-0.48	285389985	195963	135.85	1468	1478	1445	1908	1028	1468	1456.35	1.22	0	-24714	1492	1479	1466	1453	1440	1486	1460	489	440	500	990	1	1	96997167	1417	-21.17	0.97	12	0.20	-69.00	1506.00	2380	20240105	-38.61	1190	20240909	22.77	1500	-2.60	20250102	1445	1.11	20250108	2285	-36.06	20240108	1190	22.77	20240909	1.89	N	011330	500	489 억		1185399	N	N	29	N	00	N
100	20250108	140247	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1456	-12	5	-0.82	187385059	128842	89.32	1468	1478	1445	1908	1028	1468	1454.38	1.22	0	-19546	1492	1479	1466	1453	1440	1486	1460	489	440	500	990	1	1	96997167	1412	-21.10	0.97	12	0.13	-69.00	1506.00	2380	20240105	-38.82	1190	20240909	22.35	1500	-2.93	20250102	1445	0.76	20250108	2285	-36.28	20240108	1190	22.35	20240909	1.89	N	011330	500	489 억		1185399	N	N	29	N	00	N
101	20250108	130248	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1458	-10	5	-0.68	79709073	54682	37.91	1468	1478	1450	1908	1028	1468	1457.68	1.22	0	-14624	1492	1479	1466	1453	1440	1486	1460	489	440	500	990	1	1	96997167	1414	-21.13	0.97	12	0.06	-69.00	1506.00	2380	20240105	-38.74	1190	20240909	22.52	1500	-2.80	20250102	1450	0.55	20250108	2285	-36.19	20240108	1190	22.52	20240909	1.89	N	011330	500	489 억		1185399	N	N	29	N	00	N
102	20250108	120244	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1459	-9	5	-0.61	78606902	53927	37.38	1468	1478	1450	1908	1028	1468	1457.65	1.22	0	-13869	1492	1479	1466	1453	1440	1486	1460	489	440	500	990	1	1	96997167	1415	-21.14	0.97	12	0.06	-69.00	1506.00	2380	20240105	-38.70	1190	20240909	22.61	1500	-2.73	20250102	1450	0.62	20250108	2285	-36.15	20240108	1190	22.61	20240909	1.89	N	011330	500	489 억		1185399	N	N	29	N	00	N
103	20250108	110244	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1460	-8	5	-0.54	38446077	26284	18.22	1468	1478	1450	1908	1028	1468	1462.72	1.22	0	-8750	1492	1479	1466	1453	1440	1486	1460	489	440	500	990	1	1	96997167	1416	-21.16	0.97	12	0.03	-69.00	1506.00	2380	20240105	-38.66	1190	20240909	22.69	1500	-2.67	20250102	1450	0.69	20250108	2285	-36.11	20240108	1190	22.69	20240909	1.89	N	011330	500	489 억		1185399	N	N	29	N	00	N
104	20250108	100244	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1460	-8	5	-0.54	21950771	14957	10.37	1468	1478	1458	1908	1028	1468	1467.59	1.22	0	-7053	1492	1479	1466	1453	1440	1486	1460	489	440	500	990	1	1	96997167	1416	-21.16	0.97	12	0.02	-69.00	1506.00	2380	20240105	-38.66	1190	20240909	22.69	1500	-2.67	20250102	1451	0.62	20250102	2285	-36.11	20240108	1190	22.69	20240909	1.89	N	011330	500	489 억		1185399	N	N	29	N	00	N
105	20250108	090247	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1468	0	3	0.00	1608355	1090	0.76	1468	1478	1468	1908	1028	1468	1475.56	1.22	0	-132	1492	1479	1466	1453	1440	1486	1460	489	440	500	990	1	1	96997167	1424	-21.28	0.97	12	0.00	-69.00	1506.00	2380	20240105	-38.32	1190	20240909	23.36	1500	-2.13	20250102	1451	1.17	20250102	2285	-35.75	20240108	1190	23.36	20240909	1.89	N	011330	500	489 억		1185399	N	N	29	N	00	N
106	20250107	160243	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1468	-4	5	-0.27	210717376	144254	222.62	1453	1479	1453	1913	1031	1472	1460.74	1.23	0	-7561	1502	1487	1473	1458	1444	1494	1465	489	441	500	1000	1	1	96997167	1424	-21.28	0.97	12	0.15	-69.00	1506.00	2380	20240105	-38.32	1190	20240909	23.36	1500	-2.13	20250102	1451	1.17	20250102	2285	-35.75	20240108	1190	23.36	20240909	1.89	N	011330	500	489 억		1192785	N	N	29	N	00	N
107	20250107	150245	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1459	-13	5	-0.88	205841246	140928	217.49	1453	1479	1453	1913	1031	1472	1460.61	1.23	0	-6083	1502	1487	1473	1458	1444	1494	1465	489	441	500	1000	1	1	96997167	1415	-21.14	0.97	12	0.15	-69.00	1506.00	2380	20240105	-38.70	1190	20240909	22.61	1500	-2.73	20250102	1451	0.55	20250102	2285	-36.15	20240108	1190	22.61	20240909	1.89	N	011330	500	489 억		1192785	N	N	0	N	00	N
108	20250107	140243	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1461	-11	5	-0.75	147008947	100631	155.30	1453	1479	1453	1913	1031	1472	1460.87	1.23	0	-4985	1502	1487	1473	1458	1444	1494	1465	489	441	500	1000	1	1	96997167	1417	-21.17	0.97	12	0.10	-69.00	1506.00	2380	20240105	-38.61	1190	20240909	22.77	1500	-2.60	20250102	1451	0.69	20250102	2285	-36.06	20240108	1190	22.77	20240909	1.89	N	011330	500	489 억		1192785	N	N	0	N	00	N
109	20250107	130244	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1461	-11	5	-0.75	131206857	89816	138.61	1453	1479	1453	1913	1031	1472	1460.84	1.23	0	-4141	1502	1487	1473	1458	1444	1494	1465	489	441	500	1000	1	1	96997167	1417	-21.17	0.97	12	0.09	-69.00	1506.00	2380	20240105	-38.61	1190	20240909	22.77	1500	-2.60	20250102	1451	0.69	20250102	2285	-36.06	20240108	1190	22.77	20240909	1.89	N	011330	500	489 억		1192785	N	N	0	N	00	N
110	20250107	120245	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1469	-3	5	-0.20	120338572	82387	127.14	1453	1479	1453	1913	1031	1472	1460.65	1.23	0	-665	1502	1487	1473	1458	1444	1494	1465	489	441	500	1000	1	1	96997167	1425	-21.29	0.98	12	0.08	-69.00	1506.00	2380	20240105	-38.28	1190	20240909	23.45	1500	-2.07	20250102	1451	1.24	20250102	2285	-35.71	20240108	1190	23.45	20240909	1.89	N	011330	500	489 억		1192785	N	N	0	N	00	N
111	20250107	110242	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1460	-12	5	-0.82	113489932	77717	119.94	1453	1479	1453	1913	1031	1472	1460.30	1.23	0	548	1502	1487	1473	1458	1444	1494	1465	489	441	500	1000	1	1	96997167	1416	-21.16	0.97	12	0.08	-69.00	1506.00	2380	20240105	-38.66	1190	20240909	22.69	1500	-2.67	20250102	1451	0.62	20250102	2285	-36.11	20240108	1190	22.69	20240909	1.89	N	011330	500	489 억		1192785	N	N	0	N	00	N
112	20250107	100245	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1468	-4	5	-0.27	42134350	28892	44.59	1453	1479	1453	1913	1031	1472	1458.34	1.23	0	2643	1502	1487	1473	1458	1444	1494	1465	489	441	500	1000	1	1	96997167	1424	-21.28	0.97	12	0.03	-69.00	1506.00	2380	20240105	-38.32	1190	20240909	23.36	1500	-2.13	20250102	1451	1.17	20250102	2285	-35.75	20240108	1190	23.36	20240909	1.89	N	011330	500	489 억		1192785	N	N	0	N	00	N
113	20250107	090244	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1468	-4	5	-0.27	10110012	6956	10.73	1453	1468	1453	1913	1031	1472	1453.42	1.23	0	1136	1502	1487	1473	1458	1444	1494	1465	489	441	500	1000	1	1	96997167	1424	-21.28	0.97	12	0.01	-69.00	1506.00	2380	20240105	-38.32	1190	20240909	23.36	1500	-2.13	20250102	1451	1.17	20250102	2285	-35.75	20240108	1190	23.36	20240909	1.89	N	011330	500	489 억		1192785	N	N	0	N	00	N
114	20250106	160241	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1472	1	2	0.07	94840546	64698	111.14	1471	1488	1459	1912	1030	1471	1465.90	1.25	0	-19408	1499	1484	1472	1457	1445	1492	1465	489	441	500	1000	1	1	96997167	1428	-21.33	0.98	12	0.07	-69.00	1506.00	2380	20240105	-38.15	1190	20240909	23.70	1500	-1.87	20250102	1451	1.45	20250102	2285	-35.58	20240108	1190	23.70	20240909	1.88	N	011330	500	489 억		1210450	N	N	0	N	00	N
115	20250106	150242	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1464	-7	5	-0.48	87657769	59800	102.73	1471	1488	1459	1912	1030	1471	1465.85	1.25	0	-18109	1499	1484	1472	1457	1445	1492	1465	489	441	500	1000	1	1	96997167	1420	-21.22	0.97	12	0.06	-69.00	1506.00	2380	20240105	-38.49	1190	20240909	23.03	1500	-2.40	20250102	1451	0.90	20250102	2285	-35.93	20240108	1190	23.03	20240909	1.88	N	011330	500	489 억		1210450	N	N	0	N	00	N
116	20250106	140241	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1470	-1	5	-0.07	39416101	26880	46.18	1471	1488	1460	1912	1030	1471	1466.37	1.25	0	-11939	1499	1484	1472	1457	1445	1492	1465	489	441	500	1000	1	1	96997167	1426	-21.30	0.98	12	0.03	-69.00	1506.00	2380	20240105	-38.24	1190	20240909	23.53	1500	-2.00	20250102	1451	1.31	20250102	2285	-35.67	20240108	1190	23.53	20240909	1.88	N	011330	500	489 억		1210450	N	N	0	N	00	N
117	20250106	130240	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1473	2	2	0.14	38405687	26193	45.00	1471	1488	1460	1912	1030	1471	1466.26	1.25	0	-11939	1499	1484	1472	1457	1445	1492	1465	489	441	500	1000	1	1	96997167	1429	-21.35	0.98	12	0.03	-69.00	1506.00	2380	20240105	-38.11	1190	20240909	23.78	1500	-1.80	20250102	1451	1.52	20250102	2285	-35.54	20240108	1190	23.78	20240909	1.88	N	011330	500	489 억		1210450	N	N	0	N	00	N
118	20250106	120240	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1472	1	2	0.07	32393725	22096	37.96	1471	1488	1460	1912	1030	1471	1466.04	1.25	0	-10738	1499	1484	1472	1457	1445	1492	1465	489	441	500	1000	1	1	96997167	1428	-21.33	0.98	12	0.02	-69.00	1506.00	2380	20240105	-38.15	1190	20240909	23.70	1500	-1.87	20250102	1451	1.45	20250102	2285	-35.58	20240108	1190	23.70	20240909	1.88	N	011330	500	489 억		1210450	N	N	0	N	00	N
119	20250106	110241	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1470	-1	5	-0.07	32018066	21841	37.52	1471	1488	1460	1912	1030	1471	1465.96	1.25	0	-10554	1499	1484	1472	1457	1445	1492	1465	489	441	500	1000	1	1	96997167	1426	-21.30	0.98	12	0.02	-69.00	1506.00	2380	20240105	-38.24	1190	20240909	23.53	1500	-2.00	20250102	1451	1.31	20250102	2285	-35.67	20240108	1190	23.53	20240909	1.88	N	011330	500	489 억		1210450	N	N	0	N	00	N
120	20250106	100239	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1468	-3	5	-0.20	26511418	18087	31.07	1471	1488	1460	1912	1030	1471	1465.77	1.25	0	-10063	1499	1484	1472	1457	1445	1492	1465	489	441	500	1000	1	1	96997167	1424	-21.28	0.97	12	0.02	-69.00	1506.00	2380	20240105	-38.32	1190	20240909	23.36	1500	-2.13	20250102	1451	1.17	20250102	2285	-35.75	20240108	1190	23.36	20240909	1.88	N	011330	500	489 억		1210450	N	N	0	N	00	N
121	20250106	090238	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1475	4	2	0.27	2191903	1491	2.56	1471	1475	1469	1912	1030	1471	1470.09	1.25	0	-1388	1499	1484	1472	1457	1445	1492	1465	489	441	500	1000	1	1	96997167	1431	-21.38	0.98	12	0.00	-69.00	1506.00	2380	20240105	-38.03	1190	20240909	23.95	1500	-1.67	20250102	1451	1.65	20250102	2285	-35.45	20240108	1190	23.95	20240909	1.88	N	011330	500	489 억		1210450	N	N	0	N	00	N
122	20250103	160239	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1471	3	2	0.20	85619952	58211	46.85	1468	1487	1460	1908	1028	1468	1470.86	1.27	0	-20269	1522	1495	1473	1446	1424	1484	1435	489	440	500	990	1	1	96997167	1427	-21.32	0.98	12	0.06	-69.00	1506.00	2380	20240105	-38.19	1190	20240909	23.61	1500	-1.93	20250102	1451	1.38	20250102	2380	-38.19	20240105	1190	23.61	20240909	1.89	N	011330	500	489 억		1234247	N	N	0	N	00	N
123	20250103	150239	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1471	3	2	0.20	80041517	54417	43.80	1468	1487	1460	1908	1028	1468	1470.89	1.27	0	-18557	1522	1495	1473	1446	1424	1484	1435	489	440	500	990	1	1	96997167	1427	-21.32	0.98	12	0.06	-69.00	1506.00	2380	20240105	-38.19	1190	20240909	23.61	1500	-1.93	20250102	1451	1.38	20250102	2380	-38.19	20240105	1190	23.61	20240909	1.89	N	011330	500	489 억		1234247	N	N	0	N	00	N
124	20250103	140240	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1471	3	2	0.20	70567367	47950	38.59	1468	1487	1466	1908	1028	1468	1471.69	1.27	0	-16965	1522	1495	1473	1446	1424	1484	1435	489	440	500	990	1	1	96997167	1427	-21.32	0.98	12	0.05	-69.00	1506.00	2380	20240105	-38.19	1190	20240909	23.61	1500	-1.93	20250102	1451	1.38	20250102	2380	-38.19	20240105	1190	23.61	20240909	1.89	N	011330	500	489 억		1234247	N	N	0	N	00	N
125	20250103	130239	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1470	2	2	0.14	42247070	28649	23.06	1468	1487	1468	1908	1028	1468	1474.64	1.27	0	-8246	1522	1495	1473	1446	1424	1484	1435	489	440	500	990	1	1	96997167	1426	-21.30	0.98	12	0.03	-69.00	1506.00	2380	20240105	-38.24	1190	20240909	23.53	1500	-2.00	20250102	1451	1.31	20250102	2380	-38.24	20240105	1190	23.53	20240909	1.89	N	011330	500	489 억		1234247	N	N	0	N	00	N
126	20250103	120239	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1480	12	2	0.82	26259045	17772	14.30	1468	1487	1468	1908	1028	1468	1477.55	1.27	0	-11812	1522	1495	1473	1446	1424	1484	1435	489	440	500	990	1	1	96997167	1436	-21.45	0.98	12	0.02	-69.00	1506.00	2380	20240105	-37.82	1190	20240909	24.37	1500	-1.33	20250102	1451	2.00	20250102	2380	-37.82	20240105	1190	24.37	20240909	1.89	N	011330	500	489 억		1234247	N	N	0	N	00	N
127	20250103	110239	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1481	13	2	0.89	22598976	15299	12.31	1468	1487	1468	1908	1028	1468	1477.15	1.27	0	-9419	1522	1495	1473	1446	1424	1484	1435	489	440	500	990	1	1	96997167	1437	-21.46	0.98	12	0.02	-69.00	1506.00	2380	20240105	-37.77	1190	20240909	24.45	1500	-1.27	20250102	1451	2.07	20250102	2380	-37.77	20240105	1190	24.45	20240909	1.89	N	011330	500	489 억		1234247	N	N	0	N	00	N
128	20250103	100239	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1481	13	2	0.89	9210978	6231	5.02	1468	1487	1468	1908	1028	1468	1478.25	1.27	0	-4469	1522	1495	1473	1446	1424	1484	1435	489	440	500	990	1	1	96997167	1437	-21.46	0.98	12	0.01	-69.00	1506.00	2380	20240105	-37.77	1190	20240909	24.45	1500	-1.27	20250102	1451	2.07	20250102	2380	-37.77	20240105	1190	24.45	20240909	1.89	N	011330	500	489 억		1234247	N	N	0	N	00	N
129	20250103	090239	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1486	18	2	1.23	22228	15	0.01	1468	1487	1468	1908	1028	1468	1481.87	1.27	0	-8	1522	1495	1473	1446	1424	1484	1435	489	440	500	990	1	1	96997167	1441	-21.54	0.99	12	0.00	-69.00	1506.00	2380	20240105	-37.56	1190	20240909	24.87	1500	-0.93	20250102	1451	2.41	20250102	2380	-37.56	20240105	1190	24.87	20240909	1.89	N	011330	500	489 억		1234247	N	N	0	N	00	N
130	20250102	160238	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1468	-18	5	-1.21	182618257	124223	63.93	1489	1500	1451	1931	1041	1486	1470.11	1.29	0	-35561	1544	1514	1500	1470	1456	1508	1464	489	445	500	1010	1	1	96997167	1424	-21.28	0.97	12	0.13	-69.00	1506.00	2380	20240105	-38.32	1190	20240909	23.36	1500	-2.13	20250102	1451	1.17	20250102	2380	-38.32	20240105	1190	23.36	20240909	1.88	N	011330	500	489 억		1250709	N	N	0	N	00	N
131	20250102	150239	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1471	-15	5	-1.01	163835322	111403	57.33	1489	1500	1451	1931	1041	1486	1470.65	1.29	0	-37180	1544	1514	1500	1470	1456	1508	1464	489	445	500	1010	1	1	96997167	1427	-21.32	0.98	12	0.11	-69.00	1506.00	2380	20240105	-38.19	1190	20240909	23.61	1500	-1.93	20250102	1451	1.38	20250102	2380	-38.19	20240105	1190	23.61	20240909	1.88	N	011330	500	489 억		1250709	N	N	0	N	00	N
132	20250102	140237	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1476	-10	5	-0.67	147872445	100494	51.72	1489	1500	1451	1931	1041	1486	1471.46	1.29	0	-39287	1544	1514	1500	1470	1456	1508	1464	489	445	500	1010	1	1	96997167	1432	-21.39	0.98	12	0.10	-69.00	1506.00	2380	20240105	-37.98	1190	20240909	24.03	1500	-1.60	20250102	1451	1.72	20250102	2380	-37.98	20240105	1190	24.03	20240909	1.88	N	011330	500	489 억		1250709	N	N	0	N	00	N
133	20250102	130237	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1464	-22	5	-1.48	127358556	86480	44.51	1489	1500	1451	1931	1041	1486	1472.69	1.29	0	-41780	1544	1514	1500	1470	1456	1508	1464	489	445	500	1010	1	1	96997167	1420	-21.22	0.97	12	0.09	-69.00	1506.00	2380	20240105	-38.49	1190	20240909	23.03	1500	-2.40	20250102	1451	0.90	20250102	2380	-38.49	20240105	1190	23.03	20240909	1.88	N	011330	500	489 억		1250709	N	N	0	N	00	N
134	20250102	120238	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1456	-30	5	-2.02	113892422	77241	39.75	1489	1500	1451	1931	1041	1486	1474.51	1.29	0	-36570	1544	1514	1500	1470	1456	1508	1464	489	445	500	1010	1	1	96997167	1412	-21.10	0.97	12	0.08	-69.00	1506.00	2380	20240105	-38.82	1190	20240909	22.35	1500	-2.93	20250102	1451	0.34	20250102	2380	-38.82	20240105	1190	22.35	20240909	1.88	N	011330	500	489 억		1250709	N	N	0	N	00	N
135	20250102	110230	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1465	-21	5	-1.41	75738926	51066	26.28	1489	1500	1465	1931	1041	1486	1483.16	1.29	0	-25900	1544	1514	1500	1470	1456	1508	1464	489	445	500	1010	1	1	96997167	1421	-21.23	0.97	12	0.05	-69.00	1506.00	2380	20240105	-38.45	1190	20240909	23.11	1500	-2.33	20250102	1465	0.00	20250102	2380	-38.45	20240105	1190	23.11	20240909	1.88	N	011330	500	489 억		1250709	N	N	0	N	00	N
136	20250102	100237	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1489	3	2	0.20	68812	46	0.02	1489	1500	1489	1931	1041	1486	1495.91	1.29	0	-18	1544	1514	1500	1470	1456	1508	1464	489	445	500	1010	1	1	96997167	1444	-21.58	0.99	12	0.00	-69.00	1506.00	2380	20240105	-37.44	1190	20240909	25.13	1500	-0.73	20250102	1489	0.00	20250102	2380	-37.44	20240105	1190	25.13	20240909	1.88	N	011330	500	489 억		1250709	N	N	0	N	00	N
137	20250102	090235	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	1486	0	3	0.00	0	0	0.00	0	0	0	1931	1041	1486	0.00	1.29	0	0	1544	1514	1500	1470	1456	1508	1464	489	445	500	1010	1	1	96997167	1441	-21.54	0.99	12	0.00	-69.00	1506.00	2380	20240105	-37.56	1190	20240909	24.87	0	0.00	0	0	0.00	0	2380	-37.56	20240105	1190	24.87	20240909	1.88	N	011330	500	489 억		1250709	N	N	0	N	00	N