KissMeData/105630/price/prices-20240601.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	20240628	160815	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20150	950	2	4.95	3000314900	151125	75.09	19210	20300	19170	24950	13440	19200	19854.24	6.57	0	-11063	20286	19742	19416	18872	18546	19580	18710	200	5750	500	14200	50	1	40000000	8060	7.19	1.22	12	0.38	2801.00	16450.00	25350	20240531	-20.51	17130	20230727	17.63	25350	-20.51	20240531	18100	11.33	20240307	25350	-20.51	20240531	17130	17.63	20230727	0.61	N	105630	500	200 억		2628269	N	N	22	N	00	N
3	20240628	150827	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20150	950	2	4.95	2857125100	144025	71.56	19210	20300	19170	24950	13440	19200	19838.87	6.57	0	-8379	20286	19742	19416	18872	18546	19580	18710	200	5750	500	14200	50	1	40000000	8060	7.19	1.22	12	0.36	2801.00	16450.00	25350	20240531	-20.51	17130	20230727	17.63	25350	-20.51	20240531	18100	11.33	20240307	25350	-20.51	20240531	17130	17.63	20230727	0.61	N	105630	500	200 억		2628269	N	N	240	N	00	N
4	20240628	140825	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20100	900	2	4.69	2079020550	105469	52.40	19210	20150	19170	24950	13440	19200	19713.43	6.57	0	2803	20286	19742	19416	18872	18546	19580	18710	200	5750	500	14200	50	1	40000000	8040	7.18	1.22	12	0.26	2801.00	16450.00	25350	20240531	-20.71	17130	20230727	17.34	25350	-20.71	20240531	18100	11.05	20240307	25350	-20.71	20240531	17130	17.34	20230727	0.61	N	105630	500	200 억		2628269	N	N	240	N	00	N
5	20240628	130825	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19890	690	2	3.59	1388590890	70986	35.27	19210	19890	19170	24950	13440	19200	19562.82	6.57	0	2966	20286	19742	19416	18872	18546	19580	18710	200	5750	500	14200	10	1	40000000	7956	7.10	1.21	12	0.18	2801.00	16450.00	25350	20240531	-21.54	17130	20230727	16.11	25350	-21.54	20240531	18100	9.89	20240307	25350	-21.54	20240531	17130	16.11	20230727	0.61	N	105630	500	200 억		2628269	N	N	240	N	00	N
6	20240628	120824	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19670	470	2	2.45	988363880	50691	25.19	19210	19670	19170	24950	13440	19200	19499.37	6.57	0	3307	20286	19742	19416	18872	18546	19580	18710	200	5750	500	14200	10	1	40000000	7868	7.02	1.20	12	0.13	2801.00	16450.00	25350	20240531	-22.41	17130	20230727	14.83	25350	-22.41	20240531	18100	8.67	20240307	25350	-22.41	20240531	17130	14.83	20230727	0.61	N	105630	500	200 억		2628269	N	N	240	N	00	N
7	20240628	110810	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19580	380	2	1.98	709864630	36503	18.14	19210	19610	19170	24950	13440	19200	19448.54	6.57	0	2729	20286	19742	19416	18872	18546	19580	18710	200	5750	500	14200	10	1	40000000	7832	6.99	1.19	12	0.09	2801.00	16450.00	25350	20240531	-22.76	17130	20230727	14.30	25350	-22.76	20240531	18100	8.18	20240307	25350	-22.76	20240531	17130	14.30	20230727	0.61	N	105630	500	200 억		2628269	N	N	240	N	00	N
8	20240628	100807	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19520	320	2	1.67	390878760	20179	10.03	19210	19530	19170	24950	13440	19200	19372.82	6.57	0	2255	20286	19742	19416	18872	18546	19580	18710	200	5750	500	14200	10	1	40000000	7808	6.97	1.19	12	0.05	2801.00	16450.00	25350	20240531	-23.00	17130	20230727	13.95	25350	-23.00	20240531	18100	7.85	20240307	25350	-23.00	20240531	17130	13.95	20230727	0.61	N	105630	500	200 억		2628269	N	N	240	N	00	N
9	20240628	090809	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19270	70	2	0.36	169035790	8759	4.35	19210	19480	19170	24950	13440	19200	19301.58	6.57	0	-622	20286	19742	19416	18872	18546	19580	18710	200	5750	500	14200	10	1	40000000	7708	6.88	1.17	12	0.02	2801.00	16450.00	25350	20240531	-23.98	17130	20230727	12.49	25350	-23.98	20240531	18100	6.46	20240307	25350	-23.98	20240531	17130	12.49	20230727	0.61	N	105630	500	200 억		2628269	N	N	240	N	00	N
10	20240627	160803	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19200	-850	5	-4.24	3905307740	200924	254.05	19900	19960	19090	26050	14050	20050	19437.46	6.66	0	-46234	20663	20356	20143	19836	19623	20250	19730	200	6000	500	14830	10	1	40000000	7680	6.85	1.17	12	0.50	2801.00	16450.00	25350	20240531	-24.26	17130	20230727	12.08	25350	-24.26	20240531	18100	6.08	20240307	25350	-24.26	20240531	17130	12.08	20230727	0.61	N	105630	500	200 억		2665923	N	N	240	N	00	N
11	20240627	150810	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19110	-940	5	-4.69	3448182150	177056	223.87	19900	19960	19090	26050	14050	20050	19474.93	6.66	0	-53481	20663	20356	20143	19836	19623	20250	19730	200	6000	500	14830	10	1	40000000	7644	6.82	1.16	12	0.44	2801.00	16450.00	25350	20240531	-24.62	17130	20230727	11.56	25350	-24.62	20240531	18100	5.58	20240307	25350	-24.62	20240531	17130	11.56	20230727	0.61	N	105630	500	200 억		2665923	N	N	105	N	00	N
12	20240627	140806	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19350	-700	5	-3.49	2293038580	117034	147.98	19900	19960	19340	26050	14050	20050	19592.73	6.66	0	-43661	20663	20356	20143	19836	19623	20250	19730	200	6000	500	14830	10	1	40000000	7740	6.91	1.18	12	0.29	2801.00	16450.00	25350	20240531	-23.67	17130	20230727	12.96	25350	-23.67	20240531	18100	6.91	20240307	25350	-23.67	20240531	17130	12.96	20230727	0.61	N	105630	500	200 억		2665923	N	N	105	N	00	N
13	20240627	130806	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19630	-420	5	-2.09	1472963620	74880	94.68	19900	19960	19500	26050	14050	20050	19670.74	6.66	0	-23939	20663	20356	20143	19836	19623	20250	19730	200	6000	500	14830	10	1	40000000	7852	7.01	1.19	12	0.19	2801.00	16450.00	25350	20240531	-22.56	17130	20230727	14.59	25350	-22.56	20240531	18100	8.45	20240307	25350	-22.56	20240531	17130	14.59	20230727	0.61	N	105630	500	200 억		2665923	N	N	105	N	00	N
14	20240627	120809	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19610	-440	5	-2.19	1358688280	69060	87.32	19900	19960	19500	26050	14050	20050	19673.75	6.66	0	-22771	20663	20356	20143	19836	19623	20250	19730	200	6000	500	14830	10	1	40000000	7844	7.00	1.19	12	0.17	2801.00	16450.00	25350	20240531	-22.64	17130	20230727	14.48	25350	-22.64	20240531	18100	8.34	20240307	25350	-22.64	20240531	17130	14.48	20230727	0.61	N	105630	500	200 억		2665923	N	N	105	N	00	N
15	20240627	110809	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19670	-380	5	-1.90	1198336290	60887	76.99	19900	19960	19500	26050	14050	20050	19681.01	6.66	0	-21602	20663	20356	20143	19836	19623	20250	19730	200	6000	500	14830	10	1	40000000	7868	7.02	1.20	12	0.15	2801.00	16450.00	25350	20240531	-22.41	17130	20230727	14.83	25350	-22.41	20240531	18100	8.67	20240307	25350	-22.41	20240531	17130	14.83	20230727	0.61	N	105630	500	200 억		2665923	N	N	105	N	00	N
16	20240627	100808	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19700	-350	5	-1.75	720480760	36511	46.17	19900	19960	19600	26050	14050	20050	19732.82	6.66	0	-12673	20663	20356	20143	19836	19623	20250	19730	200	6000	500	14830	10	1	40000000	7880	7.03	1.20	12	0.09	2801.00	16450.00	25350	20240531	-22.29	17130	20230727	15.00	25350	-22.29	20240531	18100	8.84	20240307	25350	-22.29	20240531	17130	15.00	20230727	0.61	N	105630	500	200 억		2665923	N	N	105	N	00	N
17	20240627	090807	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19690	-360	5	-1.80	246775770	12496	15.80	19900	19960	19600	26050	14050	20050	19747.17	6.66	0	-5350	20663	20356	20143	19836	19623	20250	19730	200	6000	500	14830	10	1	40000000	7876	7.03	1.20	12	0.03	2801.00	16450.00	25350	20240531	-22.33	17130	20230727	14.94	25350	-22.33	20240531	18100	8.78	20240307	25350	-22.33	20240531	17130	14.94	20230727	0.61	N	105630	500	200 억		2665923	N	N	105	N	00	N
18	20240626	160805	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20050	-400	5	-1.96	1578880310	78520	77.12	20300	20450	19930	26550	14350	20450	20108.13	6.72	0	-24312	20883	20666	20333	20116	19783	20775	20225	200	6100	500	15130	50	1	40000000	8020	7.16	1.22	12	0.20	2801.00	16450.00	25350	20240531	-20.91	17130	20230727	17.05	25350	-20.91	20240531	18100	10.77	20240307	25350	-20.91	20240531	17130	17.05	20230727	0.60	N	105630	500	200 억		2687549	N	N	105	N	00	N
19	20240626	150807	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20050	-400	5	-1.96	1422118710	70702	69.45	20300	20450	19930	26550	14350	20450	20114.26	6.72	0	-21926	20883	20666	20333	20116	19783	20775	20225	200	6100	500	15130	50	1	40000000	8020	7.16	1.22	12	0.18	2801.00	16450.00	25350	20240531	-20.91	17130	20230727	17.05	25350	-20.91	20240531	18100	10.77	20240307	25350	-20.91	20240531	17130	17.05	20230727	0.60	N	105630	500	200 억		2687549	N	N	58	N	00	N
20	20240626	140805	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19990	-460	5	-2.25	962150100	47708	46.86	20300	20450	19970	26550	14350	20450	20167.48	6.72	0	-18430	20883	20666	20333	20116	19783	20775	20225	200	6100	500	15130	10	1	40000000	7996	7.14	1.22	12	0.12	2801.00	16450.00	25350	20240531	-21.14	17130	20230727	16.70	25350	-21.14	20240531	18100	10.44	20240307	25350	-21.14	20240531	17130	16.70	20230727	0.60	N	105630	500	200 억		2687549	N	N	58	N	00	N
21	20240626	130807	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20250	-200	5	-0.98	488502650	24108	23.68	20300	20450	20150	26550	14350	20450	20263.09	6.72	0	-6478	20883	20666	20333	20116	19783	20775	20225	200	6100	500	15130	50	1	40000000	8100	7.23	1.23	12	0.06	2801.00	16450.00	25350	20240531	-20.12	17130	20230727	18.21	25350	-20.12	20240531	18100	11.88	20240307	25350	-20.12	20240531	17130	18.21	20230727	0.60	N	105630	500	200 억		2687549	N	N	58	N	00	N
22	20240626	120806	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20250	-200	5	-0.98	428325400	21134	20.76	20300	20450	20150	26550	14350	20450	20267.12	6.72	0	-5159	20883	20666	20333	20116	19783	20775	20225	200	6100	500	15130	50	1	40000000	8100	7.23	1.23	12	0.05	2801.00	16450.00	25350	20240531	-20.12	17130	20230727	18.21	25350	-20.12	20240531	18100	11.88	20240307	25350	-20.12	20240531	17130	18.21	20230727	0.60	N	105630	500	200 억		2687549	N	N	58	N	00	N
23	20240626	110806	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20300	-150	5	-0.73	366505000	18084	17.76	20300	20450	20150	26550	14350	20450	20266.81	6.72	0	-3458	20883	20666	20333	20116	19783	20775	20225	200	6100	500	15130	50	1	40000000	8120	7.25	1.23	12	0.05	2801.00	16450.00	25350	20240531	-19.92	17130	20230727	18.51	25350	-19.92	20240531	18100	12.15	20240307	25350	-19.92	20240531	17130	18.51	20230727	0.60	N	105630	500	200 억		2687549	N	N	58	N	00	N
24	20240626	100805	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20350	-100	5	-0.49	278381550	13742	13.50	20300	20450	20150	26550	14350	20450	20257.72	6.72	0	-1978	20883	20666	20333	20116	19783	20775	20225	200	6100	500	15130	50	1	40000000	8140	7.27	1.24	12	0.03	2801.00	16450.00	25350	20240531	-19.72	17130	20230727	18.80	25350	-19.72	20240531	18100	12.43	20240307	25350	-19.72	20240531	17130	18.80	20230727	0.60	N	105630	500	200 억		2687549	N	N	58	N	00	N
25	20240626	090807	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20250	-200	5	-0.98	151502500	7495	7.36	20300	20450	20150	26550	14350	20450	20213.81	6.72	0	-903	20883	20666	20333	20116	19783	20775	20225	200	6100	500	15130	50	1	40000000	8100	7.23	1.23	12	0.02	2801.00	16450.00	25350	20240531	-20.12	17130	20230727	18.21	25350	-20.12	20240531	18100	11.88	20240307	25350	-20.12	20240531	17130	18.21	20230727	0.60	N	105630	500	200 억		2687549	N	N	58	N	00	N
26	20240625	160804	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20450	350	2	1.74	2054865950	101225	84.30	20300	20550	20000	26100	14100	20100	20299.94	6.71	0	-8103	20966	20532	20266	19832	19566	20400	19700	200	6000	500	14870	50	1	40000000	8180	7.30	1.24	12	0.25	2801.00	16450.00	25350	20240531	-19.33	17130	20230727	19.38	25350	-19.33	20240531	18100	12.98	20240307	25350	-19.33	20240531	17130	19.38	20230727	0.59	N	105630	500	200 억		2682114	N	N	58	N	00	N
27	20240625	150801	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20450	350	2	1.74	1925696300	94922	79.05	20300	20550	20000	26100	14100	20100	20287.15	6.71	0	-5890	20966	20532	20266	19832	19566	20400	19700	200	6000	500	14870	50	1	40000000	8180	7.30	1.24	12	0.24	2801.00	16450.00	25350	20240531	-19.33	17130	20230727	19.38	25350	-19.33	20240531	18100	12.98	20240307	25350	-19.33	20240531	17130	19.38	20230727	0.59	N	105630	500	200 억		2682114	N	N	5	N	00	N
28	20240625	140805	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20450	350	2	1.74	1599825950	78987	65.78	20300	20500	20000	26100	14100	20100	20254.30	6.71	0	-2200	20966	20532	20266	19832	19566	20400	19700	200	6000	500	14870	50	1	40000000	8180	7.30	1.24	12	0.20	2801.00	16450.00	25350	20240531	-19.33	17130	20230727	19.38	25350	-19.33	20240531	18100	12.98	20240307	25350	-19.33	20240531	17130	19.38	20230727	0.59	N	105630	500	200 억		2682114	N	N	5	N	00	N
29	20240625	130805	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20400	300	2	1.49	1344180950	66448	55.34	20300	20450	20000	26100	14100	20100	20229.07	6.71	0	-1589	20966	20532	20266	19832	19566	20400	19700	200	6000	500	14870	50	1	40000000	8160	7.28	1.24	12	0.17	2801.00	16450.00	25350	20240531	-19.53	17130	20230727	19.09	25350	-19.53	20240531	18100	12.71	20240307	25350	-19.53	20240531	17130	19.09	20230727	0.59	N	105630	500	200 억		2682114	N	N	5	N	00	N
30	20240625	120808	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20300	200	2	1.00	1091535250	54011	44.98	20300	20450	20000	26100	14100	20100	20209.50	6.71	0	-2604	20966	20532	20266	19832	19566	20400	19700	200	6000	500	14870	50	1	40000000	8120	7.25	1.23	12	0.14	2801.00	16450.00	25350	20240531	-19.92	17130	20230727	18.51	25350	-19.92	20240531	18100	12.15	20240307	25350	-19.92	20240531	17130	18.51	20230727	0.59	N	105630	500	200 억		2682114	N	N	5	N	00	N
31	20240625	110807	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20350	250	2	1.24	823525850	40825	34.00	20300	20450	20000	26100	14100	20100	20172.10	6.71	0	-1285	20966	20532	20266	19832	19566	20400	19700	200	6000	500	14870	50	1	40000000	8140	7.27	1.24	12	0.10	2801.00	16450.00	25350	20240531	-19.72	17130	20230727	18.80	25350	-19.72	20240531	18100	12.43	20240307	25350	-19.72	20240531	17130	18.80	20230727	0.59	N	105630	500	200 억		2682114	N	N	5	N	00	N
32	20240625	100804	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20150	50	2	0.25	464189200	23037	19.19	20300	20350	20000	26100	14100	20100	20149.73	6.71	0	-2441	20966	20532	20266	19832	19566	20400	19700	200	6000	500	14870	50	1	40000000	8060	7.19	1.22	12	0.06	2801.00	16450.00	25350	20240531	-20.51	17130	20230727	17.63	25350	-20.51	20240531	18100	11.33	20240307	25350	-20.51	20240531	17130	17.63	20230727	0.59	N	105630	500	200 억		2682114	N	N	5	N	00	N
33	20240625	090805	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20300	200	2	1.00	143558500	7078	5.89	20300	20350	20100	26100	14100	20100	20282.41	6.71	0	1317	20966	20532	20266	19832	19566	20400	19700	200	6000	500	14870	50	1	40000000	8120	7.25	1.23	12	0.02	2801.00	16450.00	25350	20240531	-19.92	17130	20230727	18.51	25350	-19.92	20240531	18100	12.15	20240307	25350	-19.92	20240531	17130	18.51	20230727	0.59	N	105630	500	200 억		2682114	N	N	5	N	00	N
34	20240624	160801	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20100	-400	5	-1.95	2418525550	119972	108.76	20600	20700	20000	26650	14350	20500	20158.93	6.68	0	9955	21166	20832	20616	20282	20066	20725	20175	200	6150	500	15170	50	1	40000000	8040	7.18	1.22	12	0.30	2801.00	16450.00	25350	20240531	-20.71	16440	20230616	22.26	25350	-20.71	20240531	18100	11.05	20240307	25350	-20.71	20240531	17130	17.34	20230727	0.59	N	105630	500	200 억		2671958	N	N	5	N	00	N
35	20240624	150802	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20150	-350	5	-1.71	2293854800	113774	103.14	20600	20700	20000	26650	14350	20500	20161.27	6.68	0	9431	21166	20832	20616	20282	20066	20725	20175	200	6150	500	15170	50	1	40000000	8060	7.19	1.22	12	0.28	2801.00	16450.00	25350	20240531	-20.51	16440	20230616	22.57	25350	-20.51	20240531	18100	11.33	20240307	25350	-20.51	20240531	17130	17.63	20230727	0.59	N	105630	500	200 억		2671958	N	N	241	N	00	N
36	20240624	140803	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20150	-350	5	-1.71	1843875550	91455	82.91	20600	20700	20000	26650	14350	20500	20161.27	6.68	0	6535	21166	20832	20616	20282	20066	20725	20175	200	6150	500	15170	50	1	40000000	8060	7.19	1.22	12	0.23	2801.00	16450.00	25350	20240531	-20.51	16440	20230616	22.57	25350	-20.51	20240531	18100	11.33	20240307	25350	-20.51	20240531	17130	17.63	20230727	0.59	N	105630	500	200 억		2671958	N	N	241	N	00	N
37	20240624	130800	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20050	-450	5	-2.20	1527092100	75659	68.59	20600	20700	20000	26650	14350	20500	20183.55	6.68	0	1561	21166	20832	20616	20282	20066	20725	20175	200	6150	500	15170	50	1	40000000	8020	7.16	1.22	12	0.19	2801.00	16450.00	25350	20240531	-20.91	16440	20230616	21.96	25350	-20.91	20240531	18100	10.77	20240307	25350	-20.91	20240531	17130	17.05	20230727	0.59	N	105630	500	200 억		2671958	N	N	241	N	00	N
38	20240624	120802	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20000	-500	5	-2.44	1216839700	60160	54.54	20600	20700	20000	26650	14350	20500	20226.36	6.68	0	-61	21166	20832	20616	20282	20066	20725	20175	200	6150	500	15170	50	1	40000000	8000	7.14	1.22	12	0.15	2801.00	16450.00	25350	20240531	-21.10	16440	20230616	21.65	25350	-21.10	20240531	18100	10.50	20240307	25350	-21.10	20240531	17130	16.75	20230727	0.59	N	105630	500	200 억		2671958	N	N	241	N	00	N
39	20240624	110805	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20100	-400	5	-1.95	913016700	45020	40.81	20600	20700	20050	26650	14350	20500	20279.86	6.68	0	-28	21166	20832	20616	20282	20066	20725	20175	200	6150	500	15170	50	1	40000000	8040	7.18	1.22	12	0.11	2801.00	16450.00	25350	20240531	-20.71	16440	20230616	22.26	25350	-20.71	20240531	18100	11.05	20240307	25350	-20.71	20240531	17130	17.34	20230727	0.59	N	105630	500	200 억		2671958	N	N	241	N	00	N
40	20240624	100802	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20300	-200	5	-0.98	499556850	24500	22.21	20600	20700	20200	26650	14350	20500	20389.72	6.68	0	-2256	21166	20832	20616	20282	20066	20725	20175	200	6150	500	15170	50	1	40000000	8120	7.25	1.23	12	0.06	2801.00	16450.00	25350	20240531	-19.92	16440	20230616	23.48	25350	-19.92	20240531	18100	12.15	20240307	25350	-19.92	20240531	17130	18.51	20230727	0.59	N	105630	500	200 억		2671958	N	N	241	N	00	N
41	20240624	090802	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20500	0	3	0.00	69203050	3374	3.06	20600	20600	20450	26650	14350	20500	20510.94	6.68	0	-1377	21166	20832	20616	20282	20066	20725	20175	200	6150	500	15170	50	1	40000000	8200	7.32	1.25	12	0.01	2801.00	16450.00	25350	20240531	-19.13	16440	20230616	24.70	25350	-19.13	20240531	18100	13.26	20240307	25350	-19.13	20240531	17130	19.67	20230727	0.59	N	105630	500	200 억		2671958	N	N	241	N	00	N
42	20240621	160736	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20500	-400	5	-1.91	2260801900	109985	146.98	20900	20950	20400	27150	14650	20900	20555.54	6.76	0	-33797	21333	21116	20883	20666	20433	21225	20775	200	6250	500	15460	50	1	40000000	8200	7.32	1.25	12	0.27	2801.00	16450.00	25350	20240531	-19.13	16320	20230615	25.61	25350	-19.13	20240531	18100	13.26	20240307	25350	-19.13	20240531	17130	19.67	20230727	0.60	N	105630	500	200 억		2703398	N	N	241	N	00	N
43	20240621	150736	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20650	-250	5	-1.20	2067395800	100582	134.42	20900	20950	20400	27150	14650	20900	20554.33	6.76	0	-31382	21333	21116	20883	20666	20433	21225	20775	200	6250	500	15460	50	1	40000000	8260	7.37	1.26	12	0.25	2801.00	16450.00	25350	20240531	-18.54	16320	20230615	26.53	25350	-18.54	20240531	18100	14.09	20240307	25350	-18.54	20240531	17130	20.55	20230727	0.60	N	105630	500	200 억		2703398	N	N	283	N	00	N
44	20240621	140736	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20500	-400	5	-1.91	1718234800	83571	111.68	20900	20950	20400	27150	14650	20900	20560.18	6.76	0	-25817	21333	21116	20883	20666	20433	21225	20775	200	6250	500	15460	50	1	40000000	8200	7.32	1.25	12	0.21	2801.00	16450.00	25350	20240531	-19.13	16320	20230615	25.61	25350	-19.13	20240531	18100	13.26	20240307	25350	-19.13	20240531	17130	19.67	20230727	0.60	N	105630	500	200 억		2703398	N	N	283	N	00	N
45	20240621	130737	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20550	-350	5	-1.67	1376845300	66896	89.40	20900	20950	20450	27150	14650	20900	20581.87	6.76	0	-21127	21333	21116	20883	20666	20433	21225	20775	200	6250	500	15460	50	1	40000000	8220	7.34	1.25	12	0.17	2801.00	16450.00	25350	20240531	-18.93	16320	20230615	25.92	25350	-18.93	20240531	18100	13.54	20240307	25350	-18.93	20240531	17130	19.96	20230727	0.60	N	105630	500	200 억		2703398	N	N	283	N	00	N
46	20240621	120740	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20500	-400	5	-1.91	994684250	48257	64.49	20900	20950	20500	27150	14650	20900	20612.22	6.76	0	-11738	21333	21116	20883	20666	20433	21225	20775	200	6250	500	15460	50	1	40000000	8200	7.32	1.25	12	0.12	2801.00	16450.00	25350	20240531	-19.13	16320	20230615	25.61	25350	-19.13	20240531	18100	13.26	20240307	25350	-19.13	20240531	17130	19.67	20230727	0.60	N	105630	500	200 억		2703398	N	N	283	N	00	N
47	20240621	110736	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20650	-250	5	-1.20	550896900	26685	35.66	20900	20950	20500	27150	14650	20900	20644.43	6.76	0	-7211	21333	21116	20883	20666	20433	21225	20775	200	6250	500	15460	50	1	40000000	8260	7.37	1.26	12	0.07	2801.00	16450.00	25350	20240531	-18.54	16320	20230615	26.53	25350	-18.54	20240531	18100	14.09	20240307	25350	-18.54	20240531	17130	20.55	20230727	0.60	N	105630	500	200 억		2703398	N	N	283	N	00	N
48	20240621	100734	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20650	-250	5	-1.20	442689350	21451	28.67	20900	20950	20500	27150	14650	20900	20637.22	6.76	0	-5867	21333	21116	20883	20666	20433	21225	20775	200	6250	500	15460	50	1	40000000	8260	7.37	1.26	12	0.05	2801.00	16450.00	25350	20240531	-18.54	16320	20230615	26.53	25350	-18.54	20240531	18100	14.09	20240307	25350	-18.54	20240531	17130	20.55	20230727	0.60	N	105630	500	200 억		2703398	N	N	283	N	00	N
49	20240621	090739	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20800	-100	5	-0.48	16170800	775	1.04	20900	20950	20800	27150	14650	20900	20865.50	6.76	0	-198	21333	21116	20883	20666	20433	21225	20775	200	6250	500	15460	50	1	40000000	8320	7.43	1.26	12	0.00	2801.00	16450.00	25350	20240531	-17.95	16320	20230615	27.45	25350	-17.95	20240531	18100	14.92	20240307	25350	-17.95	20240531	17130	21.42	20230727	0.60	N	105630	500	200 억		2703398	N	N	283	N	00	N
50	20240620	160733	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20900	100	2	0.48	1543464500	73994	75.70	20750	21100	20650	27000	14600	20800	20859.31	6.79	0	-15191	21800	21300	21000	20500	20200	21150	20350	200	6200	500	15390	50	1	40000000	8360	7.46	1.27	12	0.18	2801.00	16450.00	25350	20240531	-17.55	16190	20230614	29.09	25350	-17.55	20240531	18100	15.47	20240307	25350	-17.55	20240531	17130	22.01	20230727	0.56	N	105630	500	200 억		2717856	N	N	283	N	00	N
51	20240620	150734	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20950	150	2	0.72	1433675500	68748	70.33	20750	21100	20650	27000	14600	20800	20854.07	6.79	0	-12959	21800	21300	21000	20500	20200	21150	20350	200	6200	500	15390	50	1	40000000	8380	7.48	1.27	12	0.17	2801.00	16450.00	25350	20240531	-17.36	16190	20230614	29.40	25350	-17.36	20240531	18100	15.75	20240307	25350	-17.36	20240531	17130	22.30	20230727	0.56	N	105630	500	200 억		2717856	N	N	460	N	00	N
52	20240620	140734	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21000	200	2	0.96	1058779300	50849	52.02	20750	21100	20650	27000	14600	20800	20822.03	6.79	0	-5262	21800	21300	21000	20500	20200	21150	20350	200	6200	500	15390	50	1	40000000	8400	7.50	1.28	12	0.13	2801.00	16450.00	25350	20240531	-17.16	16190	20230614	29.71	25350	-17.16	20240531	18100	16.02	20240307	25350	-17.16	20240531	17130	22.59	20230727	0.56	N	105630	500	200 억		2717856	N	N	460	N	00	N
53	20240620	130734	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20800	0	3	0.00	738097100	35472	36.29	20750	21000	20650	27000	14600	20800	20807.88	6.79	0	-5130	21800	21300	21000	20500	20200	21150	20350	200	6200	500	15390	50	1	40000000	8320	7.43	1.26	12	0.09	2801.00	16450.00	25350	20240531	-17.95	16190	20230614	28.47	25350	-17.95	20240531	18100	14.92	20240307	25350	-17.95	20240531	17130	21.42	20230727	0.56	N	105630	500	200 억		2717856	N	N	460	N	00	N
54	20240620	120733	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20850	50	2	0.24	612213700	29427	30.11	20750	21000	20650	27000	14600	20800	20804.49	6.79	0	-3360	21800	21300	21000	20500	20200	21150	20350	200	6200	500	15390	50	1	40000000	8340	7.44	1.27	12	0.07	2801.00	16450.00	25350	20240531	-17.75	16190	20230614	28.78	25350	-17.75	20240531	18100	15.19	20240307	25350	-17.75	20240531	17130	21.72	20230727	0.56	N	105630	500	200 억		2717856	N	N	460	N	00	N
55	20240620	110736	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20850	50	2	0.24	472232000	22695	23.22	20750	21000	20650	27000	14600	20800	20807.76	6.79	0	-2192	21800	21300	21000	20500	20200	21150	20350	200	6200	500	15390	50	1	40000000	8340	7.44	1.27	12	0.06	2801.00	16450.00	25350	20240531	-17.75	16190	20230614	28.78	25350	-17.75	20240531	18100	15.19	20240307	25350	-17.75	20240531	17130	21.72	20230727	0.56	N	105630	500	200 억		2717856	N	N	460	N	00	N
56	20240620	100734	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20900	100	2	0.48	296050900	14228	14.56	20750	21000	20650	27000	14600	20800	20807.63	6.79	0	-195	21800	21300	21000	20500	20200	21150	20350	200	6200	500	15390	50	1	40000000	8360	7.46	1.27	12	0.04	2801.00	16450.00	25350	20240531	-17.55	16190	20230614	29.09	25350	-17.55	20240531	18100	15.47	20240307	25350	-17.55	20240531	17130	22.01	20230727	0.56	N	105630	500	200 억		2717856	N	N	460	N	00	N
57	20240620	090741	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20800	0	3	0.00	36100600	1742	1.78	20750	20800	20650	27000	14600	20800	20723.61	6.79	0	-732	21800	21300	21000	20500	20200	21150	20350	200	6200	500	15390	50	1	40000000	8320	7.43	1.26	12	0.00	2801.00	16450.00	25350	20240531	-17.95	16190	20230614	28.47	25350	-17.95	20240531	18100	14.92	20240307	25350	-17.95	20240531	17130	21.42	20230727	0.56	N	105630	500	200 억		2717856	N	N	460	N	00	N
58	20240619	160732	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20800	-250	5	-1.19	2041638650	97544	45.02	21300	21500	20700	27350	14750	21050	20930.17	6.81	0	-3639	22383	21716	21283	20616	20183	21500	20400	200	6300	500	15570	50	1	40000000	8320	7.43	1.26	12	0.24	2801.00	16450.00	25350	20240531	-17.95	16190	20230614	28.47	25350	-17.95	20240531	18100	14.92	20240307	25350	-17.95	20240531	17130	21.42	20230727	0.55	N	105630	500	200 억		2725956	N	N	460	N	00	N
59	20240619	150730	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20750	-300	5	-1.43	1936281200	92480	42.68	21300	21500	20700	27350	14750	21050	20936.99	6.81	0	-3429	22383	21716	21283	20616	20183	21500	20400	200	6300	500	15570	50	1	40000000	8300	7.41	1.26	12	0.23	2801.00	16450.00	25350	20240531	-18.15	16190	20230614	28.17	25350	-18.15	20240531	18100	14.64	20240307	25350	-18.15	20240531	17130	21.13	20230727	0.55	N	105630	500	200 억		2725956	N	N	136	N	00	N
60	20240619	140737	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20800	-250	5	-1.19	1588617950	75773	34.97	21300	21500	20700	27350	14750	21050	20965.21	6.81	0	-4753	22383	21716	21283	20616	20183	21500	20400	200	6300	500	15570	50	1	40000000	8320	7.43	1.26	12	0.19	2801.00	16450.00	25350	20240531	-17.95	16190	20230614	28.47	25350	-17.95	20240531	18100	14.92	20240307	25350	-17.95	20240531	17130	21.42	20230727	0.55	N	105630	500	200 억		2725956	N	N	136	N	00	N
61	20240619	130727	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20800	-250	5	-1.19	1313829100	62578	28.88	21300	21500	20700	27350	14750	21050	20994.84	6.81	0	-5595	22383	21716	21283	20616	20183	21500	20400	200	6300	500	15570	50	1	40000000	8320	7.43	1.26	12	0.16	2801.00	16450.00	25350	20240531	-17.95	16190	20230614	28.47	25350	-17.95	20240531	18100	14.92	20240307	25350	-17.95	20240531	17130	21.42	20230727	0.55	N	105630	500	200 억		2725956	N	N	136	N	00	N
62	20240619	120730	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20750	-300	5	-1.43	1128780350	53663	24.77	21300	21500	20700	27350	14750	21050	21034.54	6.81	0	-6309	22383	21716	21283	20616	20183	21500	20400	200	6300	500	15570	50	1	40000000	8300	7.41	1.26	12	0.13	2801.00	16450.00	25350	20240531	-18.15	16190	20230614	28.17	25350	-18.15	20240531	18100	14.64	20240307	25350	-18.15	20240531	17130	21.13	20230727	0.55	N	105630	500	200 억		2725956	N	N	136	N	00	N
63	20240619	110731	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20900	-150	5	-0.71	681228850	32144	14.83	21300	21500	20850	27350	14750	21050	21194.16	6.81	0	-178	22383	21716	21283	20616	20183	21500	20400	200	6300	500	15570	50	1	40000000	8360	7.46	1.27	12	0.08	2801.00	16450.00	25350	20240531	-17.55	16190	20230614	29.09	25350	-17.55	20240531	18100	15.47	20240307	25350	-17.55	20240531	17130	22.01	20230727	0.55	N	105630	500	200 억		2725956	N	N	136	N	00	N
64	20240619	100732	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21050	0	3	0.00	523569650	24625	11.36	21300	21500	20850	27350	14750	21050	21263.90	6.81	0	3155	22383	21716	21283	20616	20183	21500	20400	200	6300	500	15570	50	1	40000000	8420	7.52	1.28	12	0.06	2801.00	16450.00	25350	20240531	-16.96	16190	20230614	30.02	25350	-16.96	20240531	18100	16.30	20240307	25350	-16.96	20240531	17130	22.88	20230727	0.55	N	105630	500	200 억		2725956	N	N	136	N	00	N
65	20240619	090739	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21100	50	2	0.24	79016400	3745	1.73	21300	21300	20850	27350	14750	21050	21102.72	6.81	0	-235	22383	21716	21283	20616	20183	21500	20400	200	6300	500	15570	50	1	40000000	8440	7.53	1.28	12	0.01	2801.00	16450.00	25350	20240531	-16.77	16190	20230614	30.33	25350	-16.77	20240531	18100	16.57	20240307	25350	-16.77	20240531	17130	23.18	20230727	0.55	N	105630	500	200 억		2725956	N	N	136	N	00	N
66	20240618	160726	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21050	-650	5	-3.00	4616274100	216472	183.31	21900	21950	20850	28200	15200	21700	21324.80	6.81	0	-63094	22300	22000	21400	21100	20500	22150	21250	200	6500	500	16050	50	1	40000000	8420	7.52	1.28	12	0.54	2801.00	16450.00	25350	20240531	-16.96	16130	20230612	30.50	25350	-16.96	20240531	18100	16.30	20240307	25350	-16.96	20240531	17130	22.88	20230727	0.60	N	105630	500	200 억		2725334	N	N	136	N	00	N
67	20240618	150726	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21150	-550	5	-2.53	4112237900	192538	163.05	21900	21950	21000	28200	15200	21700	21357.51	6.81	0	-62877	22300	22000	21400	21100	20500	22150	21250	200	6500	500	16050	50	1	40000000	8460	7.55	1.29	12	0.48	2801.00	16450.00	25350	20240531	-16.57	16130	20230612	31.12	25350	-16.57	20240531	18100	16.85	20240307	25350	-16.57	20240531	17130	23.47	20230727	0.60	N	105630	500	200 억		2725334	N	N	2225	N	00	N
68	20240618	140727	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21250	-450	5	-2.07	3449075000	161360	136.64	21900	21950	21000	28200	15200	21700	21374.41	6.81	0	-53478	22300	22000	21400	21100	20500	22150	21250	200	6500	500	16050	50	1	40000000	8500	7.59	1.29	12	0.40	2801.00	16450.00	25350	20240531	-16.17	16130	20230612	31.74	25350	-16.17	20240531	18100	17.40	20240307	25350	-16.17	20240531	17130	24.05	20230727	0.60	N	105630	500	200 억		2725334	N	N	2225	N	00	N
69	20240618	130731	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21050	-650	5	-3.00	2837075800	132593	112.28	21900	21950	21000	28200	15200	21700	21396.17	6.81	0	-46224	22300	22000	21400	21100	20500	22150	21250	200	6500	500	16050	50	1	40000000	8420	7.52	1.28	12	0.33	2801.00	16450.00	25350	20240531	-16.96	16130	20230612	30.50	25350	-16.96	20240531	18100	16.30	20240307	25350	-16.96	20240531	17130	22.88	20230727	0.60	N	105630	500	200 억		2725334	N	N	2225	N	00	N
70	20240618	120731	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21150	-550	5	-2.53	2387395450	111293	94.25	21900	21950	21100	28200	15200	21700	21450.76	6.81	0	-40473	22300	22000	21400	21100	20500	22150	21250	200	6500	500	16050	50	1	40000000	8460	7.55	1.29	12	0.28	2801.00	16450.00	25350	20240531	-16.57	16130	20230612	31.12	25350	-16.57	20240531	18100	16.85	20240307	25350	-16.57	20240531	17130	23.47	20230727	0.60	N	105630	500	200 억		2725334	N	N	2225	N	00	N
71	20240618	110728	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	-250	5	-1.15	1908517250	88813	75.21	21900	21950	21100	28200	15200	21700	21488.44	6.81	0	-31118	22300	22000	21400	21100	20500	22150	21250	200	6500	500	16050	50	1	40000000	8580	7.66	1.30	12	0.22	2801.00	16450.00	25350	20240531	-15.38	16130	20230612	32.98	25350	-15.38	20240531	18100	18.51	20240307	25350	-15.38	20240531	17130	25.22	20230727	0.60	N	105630	500	200 억		2725334	N	N	2225	N	00	N
72	20240618	100727	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21350	-350	5	-1.61	1282235650	59405	50.31	21900	21950	21250	28200	15200	21700	21584.04	6.81	0	-21379	22300	22000	21400	21100	20500	22150	21250	200	6500	500	16050	50	1	40000000	8540	7.62	1.30	12	0.15	2801.00	16450.00	25350	20240531	-15.78	16130	20230612	32.36	25350	-15.78	20240531	18100	17.96	20240307	25350	-15.78	20240531	17130	24.64	20230727	0.60	N	105630	500	200 억		2725334	N	N	2225	N	00	N
73	20240618	090734	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21500	-200	5	-0.92	304276800	14001	11.86	21900	21900	21500	28200	15200	21700	21733.23	6.81	0	-7746	22300	22000	21400	21100	20500	22150	21250	200	6500	500	16050	50	1	40000000	8600	7.68	1.31	12	0.04	2801.00	16450.00	25350	20240531	-15.19	16130	20230612	33.29	25350	-15.19	20240531	18100	18.78	20240307	25350	-15.19	20240531	17130	25.51	20230727	0.60	N	105630	500	200 억		2725334	N	N	2225	N	00	N
74	20240617	160723	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21700	800	2	3.83	2508423150	117225	67.88	21150	21700	20800	27150	14650	20900	21397.72	6.85	0	-11373	21800	21350	20800	20350	19800	21575	20575	200	6250	500	15460	50	1	40000000	8680	7.75	1.32	12	0.29	2801.00	16450.00	25350	20240531	-14.40	16100	20230609	34.78	25350	-14.40	20240531	18100	19.89	20240307	25350	-14.40	20240531	17130	26.68	20230727	0.59	N	105630	500	200 억		2739255	N	N	2225	N	00	N
75	20240617	150728	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21600	700	2	3.35	2150298150	100697	58.31	21150	21650	20800	27150	14650	20900	21354.15	6.85	0	-13779	21800	21350	20800	20350	19800	21575	20575	200	6250	500	15460	50	1	40000000	8640	7.71	1.31	12	0.25	2801.00	16450.00	25350	20240531	-14.79	16100	20230609	34.16	25350	-14.79	20240531	18100	19.34	20240307	25350	-14.79	20240531	17130	26.09	20230727	0.59	N	105630	500	200 억		2739255	N	N	2179	N	00	N
76	20240617	140720	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21400	500	2	2.39	1734645800	81383	47.12	21150	21650	20800	27150	14650	20900	21314.60	6.85	0	-6383	21800	21350	20800	20350	19800	21575	20575	200	6250	500	15460	50	1	40000000	8560	7.64	1.30	12	0.20	2801.00	16450.00	25350	20240531	-15.58	16100	20230609	32.92	25350	-15.58	20240531	18100	18.23	20240307	25350	-15.58	20240531	17130	24.93	20230727	0.59	N	105630	500	200 억		2739255	N	N	2179	N	00	N
77	20240617	130720	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	550	2	2.63	1512365400	71036	41.13	21150	21650	20800	27150	14650	20900	21290.13	6.85	0	-2256	21800	21350	20800	20350	19800	21575	20575	200	6250	500	15460	50	1	40000000	8580	7.66	1.30	12	0.18	2801.00	16450.00	25350	20240531	-15.38	16100	20230609	33.23	25350	-15.38	20240531	18100	18.51	20240307	25350	-15.38	20240531	17130	25.22	20230727	0.59	N	105630	500	200 억		2739255	N	N	2179	N	00	N
78	20240617	120721	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21350	450	2	2.15	864758150	40941	23.71	21150	21450	20800	27150	14650	20900	21122.06	6.85	0	-2408	21800	21350	20800	20350	19800	21575	20575	200	6250	500	15460	50	1	40000000	8540	7.62	1.30	12	0.10	2801.00	16450.00	25350	20240531	-15.78	16100	20230609	32.61	25350	-15.78	20240531	18100	17.96	20240307	25350	-15.78	20240531	17130	24.64	20230727	0.59	N	105630	500	200 억		2739255	N	N	2179	N	00	N
79	20240617	110715	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21050	150	2	0.72	544148950	25868	14.98	21150	21250	20800	27150	14650	20900	21035.61	6.85	0	-4807	21800	21350	20800	20350	19800	21575	20575	200	6250	500	15460	50	1	40000000	8420	7.52	1.28	12	0.06	2801.00	16450.00	25350	20240531	-16.96	16100	20230609	30.75	25350	-16.96	20240531	18100	16.30	20240307	25350	-16.96	20240531	17130	22.88	20230727	0.59	N	105630	500	200 억		2739255	N	N	2179	N	00	N
80	20240617	100715	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21050	150	2	0.72	418384400	19883	11.51	21150	21250	20800	27150	14650	20900	21042.32	6.85	0	-1109	21800	21350	20800	20350	19800	21575	20575	200	6250	500	15460	50	1	40000000	8420	7.52	1.28	12	0.05	2801.00	16450.00	25350	20240531	-16.96	16100	20230609	30.75	25350	-16.96	20240531	18100	16.30	20240307	25350	-16.96	20240531	17130	22.88	20230727	0.59	N	105630	500	200 억		2739255	N	N	2179	N	00	N
81	20240617	090721	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20900	0	3	0.00	112003450	5311	3.08	21150	21200	20900	27150	14650	20900	21088.99	6.85	0	-668	21800	21350	20800	20350	19800	21575	20575	200	6250	500	15460	50	1	40000000	8360	7.46	1.27	12	0.01	2801.00	16450.00	25350	20240531	-17.55	16100	20230609	29.81	25350	-17.55	20240531	18100	15.47	20240307	25350	-17.55	20240531	17130	22.01	20230727	0.59	N	105630	500	200 억		2739255	N	N	2179	N	00	N
82	20240614	160617	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20900	50	2	0.24	3593632250	172610	228.20	20800	21250	20250	27100	14600	20850	20819.32	6.90	0	-15721	21283	21066	20933	20716	20583	21025	20675	200	6250	500	15420	50	1	40000000	8360	7.46	1.27	12	0.43	2801.00	16450.00	25350	20240531	-17.55	16040	20230608	30.30	25350	-17.55	20240531	18100	15.47	20240307	25350	-17.55	20240531	16190	29.09	20230614	0.59	N	105630	500	200 억		2758516	N	N	2179	N	00	N
83	20240614	150619	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21050	200	2	0.96	3208688500	154221	203.89	20800	21250	20250	27100	14600	20850	20805.78	6.90	0	-15520	21283	21066	20933	20716	20583	21025	20675	200	6250	500	15420	50	1	40000000	8420	7.52	1.28	12	0.39	2801.00	16450.00	25350	20240531	-16.96	16040	20230608	31.23	25350	-16.96	20240531	18100	16.30	20240307	25350	-16.96	20240531	16190	30.02	20230614	0.59	N	105630	500	200 억		2758516	N	N	112	N	00	N
84	20240614	140618	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20500	-350	5	-1.68	1304737200	63285	83.67	20800	21000	20350	27100	14600	20850	20616.84	6.90	0	-7234	21283	21066	20933	20716	20583	21025	20675	200	6250	500	15420	50	1	40000000	8200	7.32	1.25	12	0.16	2801.00	16450.00	25350	20240531	-19.13	16040	20230608	27.81	25350	-19.13	20240531	18100	13.26	20240307	25350	-19.13	20240531	16190	26.62	20230614	0.59	N	105630	500	200 억		2758516	N	N	112	N	00	N
85	20240614	130617	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20550	-300	5	-1.44	1108132750	53667	70.95	20800	21000	20350	27100	14600	20850	20648.30	6.90	0	-8251	21283	21066	20933	20716	20583	21025	20675	200	6250	500	15420	50	1	40000000	8220	7.34	1.25	12	0.13	2801.00	16450.00	25350	20240531	-18.93	16040	20230608	28.12	25350	-18.93	20240531	18100	13.54	20240307	25350	-18.93	20240531	16190	26.93	20230614	0.59	N	105630	500	200 억		2758516	N	N	112	N	00	N
86	20240614	120624	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20600	-250	5	-1.20	730397700	35251	46.60	20800	21000	20500	27100	14600	20850	20719.91	6.90	0	-8324	21283	21066	20933	20716	20583	21025	20675	200	6250	500	15420	50	1	40000000	8240	7.35	1.25	12	0.09	2801.00	16450.00	25350	20240531	-18.74	16040	20230608	28.43	25350	-18.74	20240531	18100	13.81	20240307	25350	-18.74	20240531	16190	27.24	20230614	0.59	N	105630	500	200 억		2758516	N	N	112	N	00	N
87	20240614	110708	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20600	-250	5	-1.20	638710650	30798	40.72	20800	21000	20500	27100	14600	20850	20738.70	6.90	0	-7256	21283	21066	20933	20716	20583	21025	20675	200	6250	500	15420	50	1	40000000	8240	7.35	1.25	12	0.08	2801.00	16450.00	25350	20240531	-18.74	16040	20230608	28.43	25350	-18.74	20240531	18100	13.81	20240307	25350	-18.74	20240531	16190	27.24	20230614	0.59	N	105630	500	200 억		2758516	N	N	112	N	00	N
88	20240614	100706	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20800	-50	5	-0.24	367900700	17672	23.36	20800	21000	20650	27100	14600	20850	20818.28	6.90	0	-7745	21283	21066	20933	20716	20583	21025	20675	200	6250	500	15420	50	1	40000000	8320	7.43	1.26	12	0.04	2801.00	16450.00	25350	20240531	-17.95	16040	20230608	29.68	25350	-17.95	20240531	18100	14.92	20240307	25350	-17.95	20240531	16190	28.47	20230614	0.59	N	105630	500	200 억		2758516	N	N	112	N	00	N
89	20240614	090711	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21000	150	2	0.72	120349750	5775	7.63	20800	21000	20650	27100	14600	20850	20839.78	6.90	0	-1237	21283	21066	20933	20716	20583	21025	20675	200	6250	500	15420	50	1	40000000	8400	7.50	1.28	12	0.01	2801.00	16450.00	25350	20240531	-17.16	16040	20230608	30.92	25350	-17.16	20240531	18100	16.02	20240307	25350	-17.16	20240531	16190	29.71	20230614	0.59	N	105630	500	200 억		2758516	N	N	112	N	00	N
90	20240613	160700	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20850	-150	5	-0.71	1572910000	75089	106.27	20850	21150	20800	27300	14700	21000	20947.60	6.96	0	-22777	21466	21232	20916	20682	20366	21350	20800	200	6300	500	15540	50	1	40000000	8340	7.44	1.27	12	0.19	2801.00	16450.00	25350	20240531	-17.75	16040	20230608	29.99	25350	-17.75	20240531	18100	15.19	20240307	25350	-17.75	20240531	16190	28.78	20230614	0.61	N	105630	500	200 억		2782366	N	N	112	N	00	N
91	20240613	150713	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20900	-100	5	-0.48	1178404200	56172	79.50	20850	21150	20800	27300	14700	21000	20978.50	6.96	0	-17069	21466	21232	20916	20682	20366	21350	20800	200	6300	500	15540	50	1	40000000	8360	7.46	1.27	12	0.14	2801.00	16450.00	25350	20240531	-17.55	16040	20230608	30.30	25350	-17.55	20240531	18100	15.47	20240307	25350	-17.55	20240531	16190	29.09	20230614	0.61	N	105630	500	200 억		2782366	N	N	7	N	00	N
92	20240613	140706	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20900	-100	5	-0.48	946882500	45084	63.80	20850	21150	20850	27300	14700	21000	21002.63	6.96	0	-11559	21466	21232	20916	20682	20366	21350	20800	200	6300	500	15540	50	1	40000000	8360	7.46	1.27	12	0.11	2801.00	16450.00	25350	20240531	-17.55	16040	20230608	30.30	25350	-17.55	20240531	18100	15.47	20240307	25350	-17.55	20240531	16190	29.09	20230614	0.61	N	105630	500	200 억		2782366	N	N	7	N	00	N
93	20240613	130705	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21000	0	3	0.00	732626950	34873	49.35	20850	21150	20850	27300	14700	21000	21008.43	6.96	0	-5321	21466	21232	20916	20682	20366	21350	20800	200	6300	500	15540	50	1	40000000	8400	7.50	1.28	12	0.09	2801.00	16450.00	25350	20240531	-17.16	16040	20230608	30.92	25350	-17.16	20240531	18100	16.02	20240307	25350	-17.16	20240531	16190	29.71	20230614	0.61	N	105630	500	200 억		2782366	N	N	7	N	00	N
94	20240613	120707	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21100	100	2	0.48	520310050	24786	35.08	20850	21150	20850	27300	14700	21000	20992.09	6.96	0	-1773	21466	21232	20916	20682	20366	21350	20800	200	6300	500	15540	50	1	40000000	8440	7.53	1.28	12	0.06	2801.00	16450.00	25350	20240531	-16.77	16040	20230608	31.55	25350	-16.77	20240531	18100	16.57	20240307	25350	-16.77	20240531	16190	30.33	20230614	0.61	N	105630	500	200 억		2782366	N	N	7	N	00	N
95	20240613	110701	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21050	50	2	0.24	423230900	20177	28.56	20850	21150	20850	27300	14700	21000	20975.91	6.96	0	-550	21466	21232	20916	20682	20366	21350	20800	200	6300	500	15540	50	1	40000000	8420	7.52	1.28	12	0.05	2801.00	16450.00	25350	20240531	-16.96	16040	20230608	31.23	25350	-16.96	20240531	18100	16.30	20240307	25350	-16.96	20240531	16190	30.02	20230614	0.61	N	105630	500	200 억		2782366	N	N	7	N	00	N
96	20240613	100700	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21000	0	3	0.00	295017550	14078	19.92	20850	21150	20850	27300	14700	21000	20955.93	6.96	0	271	21466	21232	20916	20682	20366	21350	20800	200	6300	500	15540	50	1	40000000	8400	7.50	1.28	12	0.04	2801.00	16450.00	25350	20240531	-17.16	16040	20230608	30.92	25350	-17.16	20240531	18100	16.02	20240307	25350	-17.16	20240531	16190	29.71	20230614	0.61	N	105630	500	200 억		2782366	N	N	7	N	00	N
97	20240613	090709	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20950	-50	5	-0.24	79469850	3794	5.37	20850	21050	20850	27300	14700	21000	20946.19	6.96	0	156	21466	21232	20916	20682	20366	21350	20800	200	6300	500	15540	50	1	40000000	8380	7.48	1.27	12	0.01	2801.00	16450.00	25350	20240531	-17.36	16040	20230608	30.61	25350	-17.36	20240531	18100	15.75	20240307	25350	-17.36	20240531	16190	29.40	20230614	0.61	N	105630	500	200 억		2782366	N	N	7	N	00	N
98	20240612	160654	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21000	100	2	0.48	1445206950	69416	63.18	20950	21150	20600	27150	14650	20900	20819.37	6.96	0	398	21500	21200	20950	20650	20400	21350	20800	200	6250	500	15460	50	1	40000000	8400	7.50	1.28	12	0.17	2801.00	16450.00	25350	20240531	-17.16	15820	20230605	32.74	25350	-17.16	20240531	18100	16.02	20240307	25350	-17.16	20240531	16130	30.19	20230612	0.60	N	105630	500	200 억		2782158	N	N	7	N	00	N
99	20240612	150705	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20950	50	2	0.24	1356852750	65202	59.34	20950	21150	20600	27150	14650	20900	20809.88	6.96	0	629	21500	21200	20950	20650	20400	21350	20800	200	6250	500	15460	50	1	40000000	8380	7.48	1.27	12	0.16	2801.00	16450.00	25350	20240531	-17.36	15820	20230605	32.43	25350	-17.36	20240531	18100	15.75	20240307	25350	-17.36	20240531	16130	29.88	20230612	0.60	N	105630	500	200 억		2782158	N	N	12	N	00	N
100	20240612	140658	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20950	50	2	0.24	1197880850	57608	52.43	20950	21150	20600	27150	14650	20900	20793.52	6.96	0	439	21500	21200	20950	20650	20400	21350	20800	200	6250	500	15460	50	1	40000000	8380	7.48	1.27	12	0.14	2801.00	16450.00	25350	20240531	-17.36	15820	20230605	32.43	25350	-17.36	20240531	18100	15.75	20240307	25350	-17.36	20240531	16130	29.88	20230612	0.60	N	105630	500	200 억		2782158	N	N	12	N	00	N
101	20240612	130701	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20850	-50	5	-0.24	1073756950	51672	47.03	20950	21150	20600	27150	14650	20900	20780.08	6.96	0	-22	21500	21200	20950	20650	20400	21350	20800	200	6250	500	15460	50	1	40000000	8340	7.44	1.27	12	0.13	2801.00	16450.00	25350	20240531	-17.75	15820	20230605	31.80	25350	-17.75	20240531	18100	15.19	20240307	25350	-17.75	20240531	16130	29.26	20230612	0.60	N	105630	500	200 억		2782158	N	N	12	N	00	N
102	20240612	120656	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20750	-150	5	-0.72	959460050	46185	42.03	20950	21150	20600	27150	14650	20900	20774.08	6.96	0	-1454	21500	21200	20950	20650	20400	21350	20800	200	6250	500	15460	50	1	40000000	8300	7.41	1.26	12	0.12	2801.00	16450.00	25350	20240531	-18.15	15820	20230605	31.16	25350	-18.15	20240531	18100	14.64	20240307	25350	-18.15	20240531	16130	28.64	20230612	0.60	N	105630	500	200 억		2782158	N	N	12	N	00	N
103	20240612	110657	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20700	-200	5	-0.96	770563050	37055	33.72	20950	21150	20600	27150	14650	20900	20794.91	6.96	0	-5122	21500	21200	20950	20650	20400	21350	20800	200	6250	500	15460	50	1	40000000	8280	7.39	1.26	12	0.09	2801.00	16450.00	25350	20240531	-18.34	15820	20230605	30.85	25350	-18.34	20240531	18100	14.36	20240307	25350	-18.34	20240531	16130	28.33	20230612	0.60	N	105630	500	200 억		2782158	N	N	12	N	00	N
104	20240612	100659	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20700	-200	5	-0.96	501716600	24109	21.94	20950	21150	20600	27150	14650	20900	20810.07	6.96	0	-7905	21500	21200	20950	20650	20400	21350	20800	200	6250	500	15460	50	1	40000000	8280	7.39	1.26	12	0.06	2801.00	16450.00	25350	20240531	-18.34	15820	20230605	30.85	25350	-18.34	20240531	18100	14.36	20240307	25350	-18.34	20240531	16130	28.33	20230612	0.60	N	105630	500	200 억		2782158	N	N	12	N	00	N
105	20240612	090659	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20900	0	3	0.00	56675300	2706	2.46	20950	21100	20800	27150	14650	20900	20945.55	6.96	0	114	21500	21200	20950	20650	20400	21350	20800	200	6250	500	15460	50	1	40000000	8360	7.46	1.27	12	0.01	2801.00	16450.00	25350	20240531	-17.55	15820	20230605	32.11	25350	-17.55	20240531	18100	15.47	20240307	25350	-17.55	20240531	16130	29.57	20230612	0.60	N	105630	500	200 억		2782158	N	N	12	N	00	N
106	20240610	160652	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20650	-650	5	-3.05	3128466050	150470	82.69	21300	21500	20550	27650	14950	21300	20790.20	6.99	0	-9330	22166	21732	21266	20832	20366	21950	21050	200	6350	500	15760	50	1	40000000	8260	7.37	1.26	12	0.38	2801.00	16450.00	25350	20240531	-18.54	15630	20230602	32.12	25350	-18.54	20240531	18100	14.09	20240307	25350	-18.54	20240531	16130	28.02	20230612	0.61	N	105630	500	200 억		2796356	N	N	151	N	00	N
107	20240610	150659	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20750	-550	5	-2.58	2946108750	141666	77.85	21300	21500	20550	27650	14950	21300	20794.89	6.99	0	-9042	22166	21732	21266	20832	20366	21950	21050	200	6350	500	15760	50	1	40000000	8300	7.41	1.26	12	0.35	2801.00	16450.00	25350	20240531	-18.15	15630	20230602	32.76	25350	-18.15	20240531	18100	14.64	20240307	25350	-18.15	20240531	16130	28.64	20230612	0.61	N	105630	500	200 억		2796356	N	N	8	N	00	N
108	20240610	140655	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20750	-550	5	-2.58	2336766950	112220	61.67	21300	21500	20600	27650	14950	21300	20821.57	6.99	0	-11927	22166	21732	21266	20832	20366	21950	21050	200	6350	500	15760	50	1	40000000	8300	7.41	1.26	12	0.28	2801.00	16450.00	25350	20240531	-18.15	15630	20230602	32.76	25350	-18.15	20240531	18100	14.64	20240307	25350	-18.15	20240531	16130	28.64	20230612	0.61	N	105630	500	200 억		2796356	N	N	8	N	00	N
109	20240610	130652	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20800	-500	5	-2.35	1749277100	83854	46.08	21300	21500	20650	27650	14950	21300	20859.11	6.99	0	-5297	22166	21732	21266	20832	20366	21950	21050	200	6350	500	15760	50	1	40000000	8320	7.43	1.26	12	0.21	2801.00	16450.00	25350	20240531	-17.95	15630	20230602	33.08	25350	-17.95	20240531	18100	14.92	20240307	25350	-17.95	20240531	16130	28.95	20230612	0.61	N	105630	500	200 억		2796356	N	N	8	N	00	N
110	20240610	120653	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20850	-450	5	-2.11	1325699650	63438	34.86	21300	21500	20700	27650	14950	21300	20895.29	6.99	0	-1838	22166	21732	21266	20832	20366	21950	21050	200	6350	500	15760	50	1	40000000	8340	7.44	1.27	12	0.16	2801.00	16450.00	25350	20240531	-17.75	15630	20230602	33.40	25350	-17.75	20240531	18100	15.19	20240307	25350	-17.75	20240531	16130	29.26	20230612	0.61	N	105630	500	200 억		2796356	N	N	8	N	00	N
111	20240610	110656	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20900	-400	5	-1.88	1079588850	51655	28.39	21300	21500	20700	27650	14950	21300	20897.21	6.99	0	-1802	22166	21732	21266	20832	20366	21950	21050	200	6350	500	15760	50	1	40000000	8360	7.46	1.27	12	0.13	2801.00	16450.00	25350	20240531	-17.55	15630	20230602	33.72	25350	-17.55	20240531	18100	15.47	20240307	25350	-17.55	20240531	16130	29.57	20230612	0.61	N	105630	500	200 억		2796356	N	N	8	N	00	N
112	20240610	100652	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20750	-550	5	-2.58	821151100	39248	21.57	21300	21500	20700	27650	14950	21300	20918.65	6.99	0	-4082	22166	21732	21266	20832	20366	21950	21050	200	6350	500	15760	50	1	40000000	8300	7.41	1.26	12	0.10	2801.00	16450.00	25350	20240531	-18.15	15630	20230602	32.76	25350	-18.15	20240531	18100	14.64	20240307	25350	-18.15	20240531	16130	28.64	20230612	0.61	N	105630	500	200 억		2796356	N	N	8	N	00	N
113	20240610	090659	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20850	-450	5	-2.11	221026350	10483	5.76	21300	21500	20800	27650	14950	21300	21076.68	6.99	0	-4391	22166	21732	21266	20832	20366	21950	21050	200	6350	500	15760	50	1	40000000	8340	7.44	1.27	12	0.03	2801.00	16450.00	25350	20240531	-17.75	15630	20230602	33.40	25350	-17.75	20240531	18100	15.19	20240307	25350	-17.75	20240531	16130	29.26	20230612	0.61	N	105630	500	200 억		2796356	N	N	8	N	00	N
114	20240607	160716	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21300	300	2	1.43	3855098500	180753	77.80	20900	21700	20800	27300	14700	21000	21328.79	7.01	0	-5268	22366	21682	21316	20632	20266	21500	20450	200	6300	500	15540	50	1	40000000	8520	7.60	1.29	12	0.45	2801.00	16450.00	25350	20240531	-15.98	15630	20230602	36.28	25350	-15.98	20240531	18100	17.68	20240307	25350	-15.98	20240531	16040	32.79	20230608	0.54	N	105630	500	200 억		2803686	N	N	8	N	00	N
115	20240607	150722	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	450	2	2.14	3673939600	172272	74.15	20900	21700	20800	27300	14700	21000	21327.21	7.01	0	-3402	22366	21682	21316	20632	20266	21500	20450	200	6300	500	15540	50	1	40000000	8580	7.66	1.30	12	0.43	2801.00	16450.00	25350	20240531	-15.38	15630	20230602	37.24	25350	-15.38	20240531	18100	18.51	20240307	25350	-15.38	20240531	16040	33.73	20230608	0.54	N	105630	500	200 억		2803686	N	N	79	N	00	N
116	20240607	140716	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21600	600	2	2.86	2801506350	131831	56.75	20900	21650	20800	27300	14700	21000	21251.57	7.01	0	13926	22366	21682	21316	20632	20266	21500	20450	200	6300	500	15540	50	1	40000000	8640	7.71	1.31	12	0.33	2801.00	16450.00	25350	20240531	-14.79	15630	20230602	38.20	25350	-14.79	20240531	18100	19.34	20240307	25350	-14.79	20240531	16040	34.66	20230608	0.54	N	105630	500	200 억		2803686	N	N	79	N	00	N
117	20240607	130712	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21200	200	2	0.95	1184953350	56347	24.25	20900	21200	20800	27300	14700	21000	21029.80	7.01	0	-2636	22366	21682	21316	20632	20266	21500	20450	200	6300	500	15540	50	1	40000000	8480	7.57	1.29	12	0.14	2801.00	16450.00	25350	20240531	-16.37	15630	20230602	35.64	25350	-16.37	20240531	18100	17.13	20240307	25350	-16.37	20240531	16040	32.17	20230608	0.54	N	105630	500	200 억		2803686	N	N	79	N	00	N
118	20240607	120717	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21100	100	2	0.48	1039256850	49448	21.28	20900	21200	20800	27300	14700	21000	21017.32	7.01	0	-2707	22366	21682	21316	20632	20266	21500	20450	200	6300	500	15540	50	1	40000000	8440	7.53	1.28	12	0.12	2801.00	16450.00	25350	20240531	-16.77	15630	20230602	35.00	25350	-16.77	20240531	18100	16.57	20240307	25350	-16.77	20240531	16040	31.55	20230608	0.54	N	105630	500	200 억		2803686	N	N	79	N	00	N
119	20240607	110709	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21100	100	2	0.48	855323950	40733	17.53	20900	21200	20800	27300	14700	21000	20998.29	7.01	0	-3597	22366	21682	21316	20632	20266	21500	20450	200	6300	500	15540	50	1	40000000	8440	7.53	1.28	12	0.10	2801.00	16450.00	25350	20240531	-16.77	15630	20230602	35.00	25350	-16.77	20240531	18100	16.57	20240307	25350	-16.77	20240531	16040	31.55	20230608	0.54	N	105630	500	200 억		2803686	N	N	79	N	00	N
120	20240607	100717	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21100	100	2	0.48	649660200	30940	13.32	20900	21200	20800	27300	14700	21000	20997.38	7.01	0	-1321	22366	21682	21316	20632	20266	21500	20450	200	6300	500	15540	50	1	40000000	8440	7.53	1.28	12	0.08	2801.00	16450.00	25350	20240531	-16.77	15630	20230602	35.00	25350	-16.77	20240531	18100	16.57	20240307	25350	-16.77	20240531	16040	31.55	20230608	0.54	N	105630	500	200 억		2803686	N	N	79	N	00	N
121	20240607	090715	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21100	100	2	0.48	284578550	13611	5.86	20900	21100	20800	27300	14700	21000	20904.95	7.01	0	-1991	22366	21682	21316	20632	20266	21500	20450	200	6300	500	15540	50	1	40000000	8440	7.53	1.28	12	0.03	2801.00	16450.00	25350	20240531	-16.77	15630	20230602	35.00	25350	-16.77	20240531	18100	16.57	20240307	25350	-16.77	20240531	16040	31.55	20230608	0.54	N	105630	500	200 억		2803686	N	N	79	N	00	N
122	20240605	160714	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21000	-1050	5	-4.76	4883886900	229380	80.25	22000	22000	20950	28650	15450	22050	21289.83	7.06	0	-27097	23583	22816	22383	21616	21183	22600	21400	200	6600	500	16310	50	1	40000000	8400	7.50	1.28	12	0.57	2801.00	16450.00	25350	20240531	-17.16	15630	20230602	34.36	25350	-17.16	20240531	18100	16.02	20240307	25350	-17.16	20240531	15820	32.74	20230605	0.41	N	105630	500	200 억		2825924	N	N	79	N	00	N
123	20240605	150710	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21150	-900	5	-4.08	4371542450	205018	71.73	22000	22000	21000	28650	15450	22050	21320.57	7.06	0	-27189	23583	22816	22383	21616	21183	22600	21400	200	6600	500	16310	50	1	40000000	8460	7.55	1.29	12	0.51	2801.00	16450.00	25350	20240531	-16.57	15630	20230602	35.32	25350	-16.57	20240531	18100	16.85	20240307	25350	-16.57	20240531	15820	33.69	20230605	0.41	N	105630	500	200 억		2825924	N	N	136	N	00	N
124	20240605	140713	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21050	-1000	5	-4.54	3818799050	178799	62.56	22000	22000	21000	28650	15450	22050	21355.71	7.06	0	-17993	23583	22816	22383	21616	21183	22600	21400	200	6600	500	16310	50	1	40000000	8420	7.52	1.28	12	0.45	2801.00	16450.00	25350	20240531	-16.96	15630	20230602	34.68	25350	-16.96	20240531	18100	16.30	20240307	25350	-16.96	20240531	15820	33.06	20230605	0.41	N	105630	500	200 억		2825924	N	N	136	N	00	N
125	20240605	130713	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21100	-950	5	-4.31	3283921750	153455	53.69	22000	22000	21000	28650	15450	22050	21397.33	7.06	0	-12203	23583	22816	22383	21616	21183	22600	21400	200	6600	500	16310	50	1	40000000	8440	7.53	1.28	12	0.38	2801.00	16450.00	25350	20240531	-16.77	15630	20230602	35.00	25350	-16.77	20240531	18100	16.57	20240307	25350	-16.77	20240531	15820	33.38	20230605	0.41	N	105630	500	200 억		2825924	N	N	136	N	00	N
126	20240605	120710	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	-600	5	-2.72	2614876800	121862	42.64	22000	22000	21100	28650	15450	22050	21454.73	7.06	0	-11732	23583	22816	22383	21616	21183	22600	21400	200	6600	500	16310	50	1	40000000	8580	7.66	1.30	12	0.30	2801.00	16450.00	25350	20240531	-15.38	15630	20230602	37.24	25350	-15.38	20240531	18100	18.51	20240307	25350	-15.38	20240531	15820	35.59	20230605	0.41	N	105630	500	200 억		2825924	N	N	136	N	00	N
127	20240605	110712	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21400	-650	5	-2.95	2332144300	108680	38.02	22000	22000	21100	28650	15450	22050	21455.51	7.06	0	-9607	23583	22816	22383	21616	21183	22600	21400	200	6600	500	16310	50	1	40000000	8560	7.64	1.30	12	0.27	2801.00	16450.00	25350	20240531	-15.58	15630	20230602	36.92	25350	-15.58	20240531	18100	18.23	20240307	25350	-15.58	20240531	15820	35.27	20230605	0.41	N	105630	500	200 억		2825924	N	N	136	N	00	N
128	20240605	100712	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	-600	5	-2.72	1991694550	92847	32.48	22000	22000	21100	28650	15450	22050	21447.44	7.06	0	-11512	23583	22816	22383	21616	21183	22600	21400	200	6600	500	16310	50	1	40000000	8580	7.66	1.30	12	0.23	2801.00	16450.00	25350	20240531	-15.38	15630	20230602	37.24	25350	-15.38	20240531	18100	18.51	20240307	25350	-15.38	20240531	15820	35.59	20230605	0.41	N	105630	500	200 억		2825924	N	N	136	N	00	N
129	20240605	090711	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21300	-750	5	-3.40	731951300	33873	11.85	22000	22000	21100	28650	15450	22050	21600.67	7.06	0	-3701	23583	22816	22383	21616	21183	22600	21400	200	6600	500	16310	50	1	40000000	8520	7.60	1.29	12	0.08	2801.00	16450.00	25350	20240531	-15.98	15630	20230602	36.28	25350	-15.98	20240531	18100	17.68	20240307	25350	-15.98	20240531	15820	34.64	20230605	0.41	N	105630	500	200 억		2825924	N	N	136	N	00	N
130	20240604	160706	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22050	-1100	5	-4.75	6375220900	283121	55.05	23050	23150	21950	30050	16250	23150	22519.42	7.04	0	14925	24550	23850	23400	22700	22250	23625	22475	200	6900	500	17130	50	1	40000000	8820	7.87	1.34	12	0.71	2801.00	16450.00	25350	20240531	-13.02	15630	20230602	41.07	25350	-13.02	20240531	18100	21.82	20240307	25350	-13.02	20240531	15820	39.38	20230605	0.57	N	105630	500	200 억		2814898	N	N	136	N	00	N
131	20240604	150705	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22100	-1050	5	-4.54	5982557200	265303	51.59	23050	23150	21950	30050	16250	23150	22549.58	7.04	0	13695	24550	23850	23400	22700	22250	23625	22475	200	6900	500	17130	50	1	40000000	8840	7.89	1.34	12	0.66	2801.00	16450.00	25350	20240531	-12.82	15630	20230602	41.39	25350	-12.82	20240531	18100	22.10	20240307	25350	-12.82	20240531	15820	39.70	20230605	0.57	N	105630	500	200 억		2814898	N	N	677	N	00	N
132	20240604	140707	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22200	-950	5	-4.10	4752997400	209628	40.76	23050	23150	22150	30050	16250	23150	22673.16	7.04	0	3642	24550	23850	23400	22700	22250	23625	22475	200	6900	500	17130	50	1	40000000	8880	7.93	1.35	12	0.52	2801.00	16450.00	25350	20240531	-12.43	15630	20230602	42.03	25350	-12.43	20240531	18100	22.65	20240307	25350	-12.43	20240531	15820	40.33	20230605	0.57	N	105630	500	200 억		2814898	N	N	677	N	00	N
133	20240604	130704	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22400	-750	5	-3.24	3689596650	161993	31.50	23050	23150	22400	30050	16250	23150	22775.94	7.04	0	-2148	24550	23850	23400	22700	22250	23625	22475	200	6900	500	17130	50	1	40000000	8960	8.00	1.36	12	0.40	2801.00	16450.00	25350	20240531	-11.64	15630	20230602	43.31	25350	-11.64	20240531	18100	23.76	20240307	25350	-11.64	20240531	15820	41.59	20230605	0.57	N	105630	500	200 억		2814898	N	N	677	N	00	N
134	20240604	120703	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22800	-350	5	-1.51	3095692650	135777	26.40	23050	23150	22450	30050	16250	23150	22799.46	7.04	0	1198	24550	23850	23400	22700	22250	23625	22475	200	6900	500	17130	50	1	40000000	9120	8.14	1.39	12	0.34	2801.00	16450.00	25350	20240531	-10.06	15630	20230602	45.87	25350	-10.06	20240531	18100	25.97	20240307	25350	-10.06	20240531	15820	44.12	20230605	0.57	N	105630	500	200 억		2814898	N	N	677	N	00	N
135	20240604	110700	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22750	-400	5	-1.73	2894568100	126970	24.69	23050	23150	22450	30050	16250	23150	22796.87	7.04	0	-3	24550	23850	23400	22700	22250	23625	22475	200	6900	500	17130	50	1	40000000	9100	8.12	1.38	12	0.32	2801.00	16450.00	25350	20240531	-10.26	15630	20230602	45.55	25350	-10.26	20240531	18100	25.69	20240307	25350	-10.26	20240531	15820	43.81	20230605	0.57	N	105630	500	200 억		2814898	N	N	677	N	00	N
136	20240604	100703	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23100	-50	5	-0.22	2533208750	111191	21.62	23050	23150	22450	30050	16250	23150	22782.03	7.04	0	1027	24550	23850	23400	22700	22250	23625	22475	200	6900	500	17130	50	1	40000000	9240	8.25	1.40	12	0.28	2801.00	16450.00	25350	20240531	-8.88	15630	20230602	47.79	25350	-8.88	20240531	18100	27.62	20240307	25350	-8.88	20240531	15820	46.02	20230605	0.57	N	105630	500	200 억		2814898	N	N	677	N	00	N
137	20240604	090703	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23050	-100	5	-0.43	486909800	21214	4.13	23050	23150	22750	30050	16250	23150	22950.95	7.04	0	-4009	24550	23850	23400	22700	22250	23625	22475	200	6900	500	17130	50	1	40000000	9220	8.23	1.40	12	0.05	2801.00	16450.00	25350	20240531	-9.07	15630	20230602	47.47	25350	-9.07	20240531	18100	27.35	20240307	25350	-9.07	20240531	15820	45.70	20230605	0.57	N	105630	500	200 억		2814898	N	N	677	N	00	N
138	20240603	160656	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23150	-450	5	-1.91	11906627850	508111	17.81	23600	24100	22950	30650	16550	23600	23432.05	7.11	0	-38041	27200	25400	23550	21750	19900	26300	22650	200	7050	500	17460	50	1	40000000	9260	8.26	1.41	12	1.27	2801.00	16450.00	25350	20240531	-8.68	15630	20230602	48.11	25350	-8.68	20240531	18100	27.90	20240307	25350	-8.68	20240531	15820	46.33	20230605	0.58	N	105630	500	200 억		2845881	N	N	677	N	00	N
139	20240603	150657	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23150	-450	5	-1.91	11126911750	474385	16.63	23600	24100	22950	30650	16550	23600	23453.81	7.11	0	-29996	27200	25400	23550	21750	19900	26300	22650	200	7050	500	17460	50	1	40000000	9260	8.26	1.41	12	1.19	2801.00	16450.00	25350	20240531	-8.68	15630	20230602	48.11	25350	-8.68	20240531	18100	27.90	20240307	25350	-8.68	20240531	15820	46.33	20230605	0.58	N	105630	500	200 억		2845881	N	N	869	N	00	N
140	20240603	140654	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23300	-300	5	-1.27	10475113950	446306	15.64	23600	24100	22950	30650	16550	23600	23469.14	7.11	0	-18297	27200	25400	23550	21750	19900	26300	22650	200	7050	500	17460	50	1	40000000	9320	8.32	1.42	12	1.12	2801.00	16450.00	25350	20240531	-8.09	15630	20230602	49.07	25350	-8.09	20240531	18100	28.73	20240307	25350	-8.09	20240531	15820	47.28	20230605	0.58	N	105630	500	200 억		2845881	N	N	869	N	00	N
141	20240603	130655	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23050	-550	5	-2.33	9792912750	416811	14.61	23600	24100	22950	30650	16550	23600	23493.49	7.11	0	-11009	27200	25400	23550	21750	19900	26300	22650	200	7050	500	17460	50	1	40000000	9220	8.23	1.40	12	1.04	2801.00	16450.00	25350	20240531	-9.07	15630	20230602	47.47	25350	-9.07	20240531	18100	27.35	20240307	25350	-9.07	20240531	15820	45.70	20230605	0.58	N	105630	500	200 억		2845881	N	N	869	N	00	N
142	20240603	120655	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23050	-550	5	-2.33	9239844950	392981	13.77	23600	24100	22950	30650	16550	23600	23510.99	7.11	0	-4809	27200	25400	23550	21750	19900	26300	22650	200	7050	500	17460	50	1	40000000	9220	8.23	1.40	12	0.98	2801.00	16450.00	25350	20240531	-9.07	15630	20230602	47.47	25350	-9.07	20240531	18100	27.35	20240307	25350	-9.07	20240531	15820	45.70	20230605	0.58	N	105630	500	200 억		2845881	N	N	869	N	00	N
143	20240603	110651	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23200	-400	5	-1.69	8296184000	352127	12.34	23600	24100	23100	30650	16550	23600	23559.59	7.11	0	-1778	27200	25400	23550	21750	19900	26300	22650	200	7050	500	17460	50	1	40000000	9280	8.28	1.41	12	0.88	2801.00	16450.00	25350	20240531	-8.48	15630	20230602	48.43	25350	-8.48	20240531	18100	28.18	20240307	25350	-8.48	20240531	15820	46.65	20230605	0.58	N	105630	500	200 억		2845881	N	N	869	N	00	N
144	20240603	100649	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23550	-50	5	-0.21	5970170800	252295	8.84	23600	24100	23350	30650	16550	23600	23664.82	7.11	0	-1062	27200	25400	23550	21750	19900	26300	22650	200	7050	500	17460	50	1	40000000	9420	8.41	1.43	12	0.63	2801.00	16450.00	25350	20240531	-7.10	15630	20230602	50.67	25350	-7.10	20240531	18100	30.11	20240307	25350	-7.10	20240531	15820	48.86	20230605	0.58	N	105630	500	200 억		2845881	N	N	869	N	00	N
145	20240603	090648	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23750	150	2	0.64	2800374300	118466	4.15	23600	24000	23350	30650	16550	23600	23640.45	7.11	0	-1013	27200	25400	23550	21750	19900	26300	22650	200	7050	500	17460	50	1	40000000	9500	8.48	1.44	12	0.30	2801.00	16450.00	25350	20240531	-6.31	15630	20230602	51.95	25350	-6.31	20240531	18100	31.22	20240307	25350	-6.31	20240531	15820	50.13	20230605	0.58	N	105630	500	200 억		2845881	N	N	869	N	00	N