KissMeData/105630/price/prices-20240901.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	20240930	160807	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	16000	90	2	0.57	1945352640	121359	54.78	16140	16230	15830	20650	11140	15910	16029.74	5.59	0	-16151	16716	16312	16046	15642	15376	16515	15845	200	4740	500	11450	10	1	40000000	6400	5.71	0.97	12	0.30	2801.00	16450.00	25350	20240531	-36.88	14430	20240911	10.88	25350	-36.88	20240531	14430	10.88	20240911	25350	-36.88	20240531	14430	10.88	20240911	0.59	N	105630	500	200 억		2235115	N	N	229	N	00	N
3	20240930	150819	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	16060	150	2	0.94	1738041720	108387	48.93	16140	16230	15830	20650	11140	15910	16035.52	5.59	0	-16746	16716	16312	16046	15642	15376	16515	15845	200	4740	500	11450	10	1	40000000	6424	5.73	0.98	12	0.27	2801.00	16450.00	25350	20240531	-36.65	14430	20240911	11.30	25350	-36.65	20240531	14430	11.30	20240911	25350	-36.65	20240531	14430	11.30	20240911	0.59	N	105630	500	200 억		2235115	N	N	117	N	00	N
4	20240930	140817	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	16160	250	2	1.57	1210052740	75651	34.15	16140	16230	15830	20650	11140	15910	15995.20	5.59	0	-9252	16716	16312	16046	15642	15376	16515	15845	200	4740	500	11450	10	1	40000000	6464	5.77	0.98	12	0.19	2801.00	16450.00	25350	20240531	-36.25	14430	20240911	11.99	25350	-36.25	20240531	14430	11.99	20240911	25350	-36.25	20240531	14430	11.99	20240911	0.59	N	105630	500	200 억		2235115	N	N	117	N	00	N
5	20240930	130814	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15950	40	2	0.25	826389070	51844	23.40	16140	16230	15830	20650	11140	15910	15939.92	5.59	0	-9236	16716	16312	16046	15642	15376	16515	15845	200	4740	500	11450	10	1	40000000	6380	5.69	0.97	12	0.13	2801.00	16450.00	25350	20240531	-37.08	14430	20240911	10.53	25350	-37.08	20240531	14430	10.53	20240911	25350	-37.08	20240531	14430	10.53	20240911	0.59	N	105630	500	200 억		2235115	N	N	117	N	00	N
6	20240930	120811	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15870	-40	5	-0.25	732067190	45915	20.73	16140	16230	15830	20650	11140	15910	15943.97	5.59	0	-10380	16716	16312	16046	15642	15376	16515	15845	200	4740	500	11450	10	1	40000000	6348	5.67	0.96	12	0.11	2801.00	16450.00	25350	20240531	-37.40	14430	20240911	9.98	25350	-37.40	20240531	14430	9.98	20240911	25350	-37.40	20240531	14430	9.98	20240911	0.59	N	105630	500	200 억		2235115	N	N	117	N	00	N
7	20240930	110809	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15890	-20	5	-0.13	649847620	40739	18.39	16140	16230	15830	20650	11140	15910	15951.49	5.59	0	-10201	16716	16312	16046	15642	15376	16515	15845	200	4740	500	11450	10	1	40000000	6356	5.67	0.97	12	0.10	2801.00	16450.00	25350	20240531	-37.32	14430	20240911	10.12	25350	-37.32	20240531	14430	10.12	20240911	25350	-37.32	20240531	14430	10.12	20240911	0.59	N	105630	500	200 억		2235115	N	N	117	N	00	N
8	20240930	100808	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15930	20	2	0.13	374176620	23370	10.55	16140	16230	15900	20650	11140	15910	16010.99	5.59	0	-4982	16716	16312	16046	15642	15376	16515	15845	200	4740	500	11450	10	1	40000000	6372	5.69	0.97	12	0.06	2801.00	16450.00	25350	20240531	-37.16	14430	20240911	10.40	25350	-37.16	20240531	14430	10.40	20240911	25350	-37.16	20240531	14430	10.40	20240911	0.59	N	105630	500	200 억		2235115	N	N	117	N	00	N
9	20240930	090736	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15950	40	2	0.25	131501040	8199	3.70	16140	16230	15940	20650	11140	15910	16038.68	5.59	0	-1111	16716	16312	16046	15642	15376	16515	15845	200	4740	500	11450	10	1	40000000	6380	5.69	0.97	12	0.02	2801.00	16450.00	25350	20240531	-37.08	14430	20240911	10.53	25350	-37.08	20240531	14430	10.53	20240911	25350	-37.08	20240531	14430	10.53	20240911	0.59	N	105630	500	200 억		2235115	N	N	117	N	00	N
10	20240927	160811	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15910	150	2	0.95	3570715750	220884	267.00	15850	16450	15780	20450	11040	15760	16165.83	5.63	0	7085	15953	15856	15713	15616	15473	15905	15665	200	4690	500	11340	10	1	40000000	6364	5.68	0.97	12	0.55	2801.00	16450.00	25350	20240531	-37.24	14430	20240911	10.26	25350	-37.24	20240531	14430	10.26	20240911	25350	-37.24	20240531	14430	10.26	20240911	0.64	N	105630	500	200 억		2253003	N	N	117	N	00	N
11	20240927	150817	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15940	180	2	1.14	3426131770	211803	256.02	15850	16450	15780	20450	11040	15760	16176.03	5.63	0	7578	15953	15856	15713	15616	15473	15905	15665	200	4690	500	11340	10	1	40000000	6376	5.69	0.97	12	0.53	2801.00	16450.00	25350	20240531	-37.12	14430	20240911	10.46	25350	-37.12	20240531	14430	10.46	20240911	25350	-37.12	20240531	14430	10.46	20240911	0.64	N	105630	500	200 억		2253003	N	N	147	N	00	N
12	20240927	140822	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	16070	310	2	1.97	2994266110	184823	223.41	15850	16450	15780	20450	11040	15760	16200.72	5.63	0	10817	15953	15856	15713	15616	15473	15905	15665	200	4690	500	11340	10	1	40000000	6428	5.74	0.98	12	0.46	2801.00	16450.00	25350	20240531	-36.61	14430	20240911	11.37	25350	-36.61	20240531	14430	11.37	20240911	25350	-36.61	20240531	14430	11.37	20240911	0.64	N	105630	500	200 억		2253003	N	N	147	N	00	N
13	20240927	130815	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	16150	390	2	2.47	2762100340	170408	205.99	15850	16450	15780	20450	11040	15760	16208.75	5.63	0	15562	15953	15856	15713	15616	15473	15905	15665	200	4690	500	11340	10	1	40000000	6460	5.77	0.98	12	0.43	2801.00	16450.00	25350	20240531	-36.29	14430	20240911	11.92	25350	-36.29	20240531	14430	11.92	20240911	25350	-36.29	20240531	14430	11.92	20240911	0.64	N	105630	500	200 억		2253003	N	N	147	N	00	N
14	20240927	120811	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	16120	360	2	2.28	2543327970	156856	189.60	15850	16450	15780	20450	11040	15760	16214.41	5.63	0	18599	15953	15856	15713	15616	15473	15905	15665	200	4690	500	11340	10	1	40000000	6448	5.76	0.98	12	0.39	2801.00	16450.00	25350	20240531	-36.41	14430	20240911	11.71	25350	-36.41	20240531	14430	11.71	20240911	25350	-36.41	20240531	14430	11.71	20240911	0.64	N	105630	500	200 억		2253003	N	N	147	N	00	N
15	20240927	110815	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	16350	590	2	3.74	2124081850	131089	158.46	15850	16450	15780	20450	11040	15760	16203.36	5.63	0	24106	15953	15856	15713	15616	15473	15905	15665	200	4690	500	11340	10	1	40000000	6540	5.84	0.99	12	0.33	2801.00	16450.00	25350	20240531	-35.50	14430	20240911	13.31	25350	-35.50	20240531	14430	13.31	20240911	25350	-35.50	20240531	14430	13.31	20240911	0.64	N	105630	500	200 억		2253003	N	N	147	N	00	N
16	20240927	100814	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	16140	380	2	2.41	965899380	60079	72.62	15850	16210	15780	20450	11040	15760	16077.15	5.63	0	12562	15953	15856	15713	15616	15473	15905	15665	200	4690	500	11340	10	1	40000000	6456	5.76	0.98	12	0.15	2801.00	16450.00	25350	20240531	-36.33	14430	20240911	11.85	25350	-36.33	20240531	14430	11.85	20240911	25350	-36.33	20240531	14430	11.85	20240911	0.64	N	105630	500	200 억		2253003	N	N	147	N	00	N
17	20240927	090815	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15800	40	2	0.25	34119710	2156	2.61	15850	15890	15780	20450	11040	15760	15825.47	5.63	0	246	15953	15856	15713	15616	15473	15905	15665	200	4690	500	11340	10	1	40000000	6320	5.64	0.96	12	0.01	2801.00	16450.00	25350	20240531	-37.67	14430	20240911	9.49	25350	-37.67	20240531	14430	9.49	20240911	25350	-37.67	20240531	14430	9.49	20240911	0.64	N	105630	500	200 억		2253003	N	N	147	N	00	N
18	20240926	160800	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15760	130	2	0.83	1264899740	80727	54.55	15630	15810	15570	20300	10950	15630	15668.85	5.66	0	2304	16170	15900	15700	15430	15230	16035	15565	200	4670	500	11250	10	1	40000000	6304	5.63	0.96	12	0.20	2801.00	16450.00	25350	20240531	-37.83	14430	20240911	9.22	25350	-37.83	20240531	14430	9.22	20240911	25350	-37.83	20240531	14430	9.22	20240911	0.63	N	105630	500	200 억		2264819	N	N	147	N	00	N
19	20240926	150802	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15700	70	2	0.45	1190011540	75967	51.33	15630	15810	15570	20300	10950	15630	15664.85	5.66	0	1451	16170	15900	15700	15430	15230	16035	15565	200	4670	500	11250	10	1	40000000	6280	5.61	0.95	12	0.19	2801.00	16450.00	25350	20240531	-38.07	14430	20240911	8.80	25350	-38.07	20240531	14430	8.80	20240911	25350	-38.07	20240531	14430	8.80	20240911	0.63	N	105630	500	200 억		2264819	N	N	290	N	00	N
20	20240926	140810	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15750	120	2	0.77	970186810	61971	41.87	15630	15810	15570	20300	10950	15630	15655.50	5.66	0	2248	16170	15900	15700	15430	15230	16035	15565	200	4670	500	11250	10	1	40000000	6300	5.62	0.96	12	0.15	2801.00	16450.00	25350	20240531	-37.87	14430	20240911	9.15	25350	-37.87	20240531	14430	9.15	20240911	25350	-37.87	20240531	14430	9.15	20240911	0.63	N	105630	500	200 억		2264819	N	N	290	N	00	N
21	20240926	130808	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15710	80	2	0.51	834167900	53333	36.04	15630	15810	15570	20300	10950	15630	15640.75	5.66	0	-335	16170	15900	15700	15430	15230	16035	15565	200	4670	500	11250	10	1	40000000	6284	5.61	0.96	12	0.13	2801.00	16450.00	25350	20240531	-38.03	14430	20240911	8.87	25350	-38.03	20240531	14430	8.87	20240911	25350	-38.03	20240531	14430	8.87	20240911	0.63	N	105630	500	200 억		2264819	N	N	290	N	00	N
22	20240926	120810	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15680	50	2	0.32	768950320	49177	33.23	15630	15810	15570	20300	10950	15630	15636.38	5.66	0	-215	16170	15900	15700	15430	15230	16035	15565	200	4670	500	11250	10	1	40000000	6272	5.60	0.95	12	0.12	2801.00	16450.00	25350	20240531	-38.15	14430	20240911	8.66	25350	-38.15	20240531	14430	8.66	20240911	25350	-38.15	20240531	14430	8.66	20240911	0.63	N	105630	500	200 억		2264819	N	N	290	N	00	N
23	20240926	110809	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15620	-10	5	-0.06	653439090	41796	28.24	15630	15810	15570	20300	10950	15630	15634.01	5.66	0	-833	16170	15900	15700	15430	15230	16035	15565	200	4670	500	11250	10	1	40000000	6248	5.58	0.95	12	0.10	2801.00	16450.00	25350	20240531	-38.38	14430	20240911	8.25	25350	-38.38	20240531	14430	8.25	20240911	25350	-38.38	20240531	14430	8.25	20240911	0.63	N	105630	500	200 억		2264819	N	N	290	N	00	N
24	20240926	100811	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15590	-40	5	-0.26	260652780	16660	11.26	15630	15810	15570	20300	10950	15630	15645.42	5.66	0	-4546	16170	15900	15700	15430	15230	16035	15565	200	4670	500	11250	10	1	40000000	6236	5.57	0.95	12	0.04	2801.00	16450.00	25350	20240531	-38.50	14430	20240911	8.04	25350	-38.50	20240531	14430	8.04	20240911	25350	-38.50	20240531	14430	8.04	20240911	0.63	N	105630	500	200 억		2264819	N	N	290	N	00	N
25	20240926	090807	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15690	60	2	0.38	42412670	2707	1.83	15630	15810	15610	20300	10950	15630	15667.78	5.66	0	172	16170	15900	15700	15430	15230	16035	15565	200	4670	500	11250	10	1	40000000	6276	5.60	0.95	12	0.01	2801.00	16450.00	25350	20240531	-38.11	14430	20240911	8.73	25350	-38.11	20240531	14430	8.73	20240911	25350	-38.11	20240531	14430	8.73	20240911	0.63	N	105630	500	200 억		2264819	N	N	290	N	00	N
26	20240925	160759	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15630	280	2	1.82	2331004710	147964	105.95	15540	15970	15500	19950	10750	15350	15754.07	5.69	0	7266	15763	15556	15143	14936	14523	15660	15040	200	4600	500	11050	10	1	40000000	6252	5.58	0.95	12	0.37	2801.00	16450.00	25350	20240531	-38.34	14430	20240911	8.32	25350	-38.34	20240531	14430	8.32	20240911	25350	-38.34	20240531	14430	8.32	20240911	0.64	N	105630	500	200 억		2274219	N	N	290	N	00	N
27	20240925	150806	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15610	260	2	1.69	2226416370	141257	101.15	15540	15970	15500	19950	10750	15350	15761.46	5.69	0	7223	15763	15556	15143	14936	14523	15660	15040	200	4600	500	11050	10	1	40000000	6244	5.57	0.95	12	0.35	2801.00	16450.00	25350	20240531	-38.42	14430	20240911	8.18	25350	-38.42	20240531	14430	8.18	20240911	25350	-38.42	20240531	14430	8.18	20240911	0.64	N	105630	500	200 억		2274219	N	N	0	N	00	N
28	20240925	140807	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15820	470	2	3.06	1794178950	113672	81.40	15540	15970	15500	19950	10750	15350	15783.82	5.69	0	11772	15763	15556	15143	14936	14523	15660	15040	200	4600	500	11050	10	1	40000000	6328	5.65	0.96	12	0.28	2801.00	16450.00	25350	20240531	-37.59	14430	20240911	9.63	25350	-37.59	20240531	14430	9.63	20240911	25350	-37.59	20240531	14430	9.63	20240911	0.64	N	105630	500	200 억		2274219	N	N	0	N	00	N
29	20240925	130806	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15820	470	2	3.06	1521714910	96483	69.09	15540	15970	15500	19950	10750	15350	15771.84	5.69	0	9282	15763	15556	15143	14936	14523	15660	15040	200	4600	500	11050	10	1	40000000	6328	5.65	0.96	12	0.24	2801.00	16450.00	25350	20240531	-37.59	14430	20240911	9.63	25350	-37.59	20240531	14430	9.63	20240911	25350	-37.59	20240531	14430	9.63	20240911	0.64	N	105630	500	200 억		2274219	N	N	0	N	00	N
30	20240925	120807	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15740	390	2	2.54	1348756930	85545	61.26	15540	15970	15500	19950	10750	15350	15766.64	5.69	0	9891	15763	15556	15143	14936	14523	15660	15040	200	4600	500	11050	10	1	40000000	6296	5.62	0.96	12	0.21	2801.00	16450.00	25350	20240531	-37.91	14430	20240911	9.08	25350	-37.91	20240531	14430	9.08	20240911	25350	-37.91	20240531	14430	9.08	20240911	0.64	N	105630	500	200 억		2274219	N	N	0	N	00	N
31	20240925	110803	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15800	450	2	2.93	1203873690	76361	54.68	15540	15970	15500	19950	10750	15350	15765.56	5.69	0	8936	15763	15556	15143	14936	14523	15660	15040	200	4600	500	11050	10	1	40000000	6320	5.64	0.96	12	0.19	2801.00	16450.00	25350	20240531	-37.67	14430	20240911	9.49	25350	-37.67	20240531	14430	9.49	20240911	25350	-37.67	20240531	14430	9.49	20240911	0.64	N	105630	500	200 억		2274219	N	N	0	N	00	N
32	20240925	100804	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15800	450	2	2.93	965150840	61228	43.84	15540	15970	15500	19950	10750	15350	15763.23	5.69	0	7984	15763	15556	15143	14936	14523	15660	15040	200	4600	500	11050	10	1	40000000	6320	5.64	0.96	12	0.15	2801.00	16450.00	25350	20240531	-37.67	14430	20240911	9.49	25350	-37.67	20240531	14430	9.49	20240911	25350	-37.67	20240531	14430	9.49	20240911	0.64	N	105630	500	200 억		2274219	N	N	0	N	00	N
33	20240925	090808	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15700	350	2	2.28	315306050	20105	14.40	15540	15770	15500	19950	10750	15350	15682.97	5.69	0	5093	15763	15556	15143	14936	14523	15660	15040	200	4600	500	11050	10	1	40000000	6280	5.61	0.95	12	0.05	2801.00	16450.00	25350	20240531	-38.07	14430	20240911	8.80	25350	-38.07	20240531	14430	8.80	20240911	25350	-38.07	20240531	14430	8.80	20240911	0.64	N	105630	500	200 억		2274219	N	N	0	N	00	N
34	20240924	160759	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15350	360	2	2.40	2096584570	139096	251.44	15040	15350	14730	19480	10500	14990	15072.34	5.72	0	11539	15456	15222	15016	14782	14576	15340	14900	200	4490	500	10790	10	1	40000000	6140	5.48	0.93	12	0.35	2801.00	16450.00	25350	20240531	-39.45	14430	20240911	6.38	25350	-39.45	20240531	14430	6.38	20240911	25350	-39.45	20240531	14430	6.38	20240911	0.61	N	105630	500	200 억		2286670	N	N	18	N	00	N
35	20240924	150801	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15280	290	2	1.93	1983917250	131743	238.15	15040	15340	14730	19480	10500	14990	15059.00	5.72	0	7968	15456	15222	15016	14782	14576	15340	14900	200	4490	500	10790	10	1	40000000	6112	5.46	0.93	12	0.33	2801.00	16450.00	25350	20240531	-39.72	14430	20240911	5.89	25350	-39.72	20240531	14430	5.89	20240911	25350	-39.72	20240531	14430	5.89	20240911	0.61	N	105630	500	200 억		2286670	N	N	18	N	00	N
36	20240924	140755	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15250	260	2	1.73	1775378960	118082	213.46	15040	15340	14730	19480	10500	14990	15035.14	5.72	0	4513	15456	15222	15016	14782	14576	15340	14900	200	4490	500	10790	10	1	40000000	6100	5.44	0.93	12	0.30	2801.00	16450.00	25350	20240531	-39.84	14430	20240911	5.68	25350	-39.84	20240531	14430	5.68	20240911	25350	-39.84	20240531	14430	5.68	20240911	0.61	N	105630	500	200 억		2286670	N	N	18	N	00	N
37	20240924	130759	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15240	250	2	1.67	1501553310	100122	180.99	15040	15340	14730	19480	10500	14990	14997.24	5.72	0	560	15456	15222	15016	14782	14576	15340	14900	200	4490	500	10790	10	1	40000000	6096	5.44	0.93	12	0.25	2801.00	16450.00	25350	20240531	-39.88	14430	20240911	5.61	25350	-39.88	20240531	14430	5.61	20240911	25350	-39.88	20240531	14430	5.61	20240911	0.61	N	105630	500	200 억		2286670	N	N	18	N	00	N
38	20240924	120753	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15110	120	2	0.80	1132532690	75849	137.11	15040	15180	14730	19480	10500	14990	14931.41	5.72	0	-8501	15456	15222	15016	14782	14576	15340	14900	200	4490	500	10790	10	1	40000000	6044	5.39	0.92	12	0.19	2801.00	16450.00	25350	20240531	-40.39	14430	20240911	4.71	25350	-40.39	20240531	14430	4.71	20240911	25350	-40.39	20240531	14430	4.71	20240911	0.61	N	105630	500	200 억		2286670	N	N	18	N	00	N
39	20240924	110801	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14990	0	3	0.00	853245870	57319	103.62	15040	15170	14730	19480	10500	14990	14885.92	5.72	0	-14237	15456	15222	15016	14782	14576	15340	14900	200	4490	500	10790	10	1	40000000	5996	5.35	0.91	12	0.14	2801.00	16450.00	25350	20240531	-40.87	14430	20240911	3.88	25350	-40.87	20240531	14430	3.88	20240911	25350	-40.87	20240531	14430	3.88	20240911	0.61	N	105630	500	200 억		2286670	N	N	18	N	00	N
40	20240924	100800	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14770	-220	5	-1.47	485100090	32493	58.74	15040	15170	14750	19480	10500	14990	14929.37	5.72	0	-13116	15456	15222	15016	14782	14576	15340	14900	200	4490	500	10790	10	1	40000000	5908	5.27	0.90	12	0.08	2801.00	16450.00	25350	20240531	-41.74	14430	20240911	2.36	25350	-41.74	20240531	14430	2.36	20240911	25350	-41.74	20240531	14430	2.36	20240911	0.61	N	105630	500	200 억		2286670	N	N	18	N	00	N
41	20240924	090801	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15030	40	2	0.27	82553590	5472	9.89	15040	15170	14990	19480	10500	14990	15086.55	5.72	0	-2983	15456	15222	15016	14782	14576	15340	14900	200	4490	500	10790	10	1	40000000	6012	5.37	0.91	12	0.01	2801.00	16450.00	25350	20240531	-40.71	14430	20240911	4.16	25350	-40.71	20240531	14430	4.16	20240911	25350	-40.71	20240531	14430	4.16	20240911	0.61	N	105630	500	200 억		2286670	N	N	18	N	00	N
42	20240923	160757	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14990	200	2	1.35	831768650	55297	86.68	14900	15250	14810	19220	10360	14790	15041.84	5.71	0	1447	15050	14920	14840	14710	14630	14880	14670	200	4430	500	10640	10	1	40000000	5996	5.35	0.91	12	0.14	2801.00	16450.00	25350	20240531	-40.87	14430	20240911	3.88	25350	-40.87	20240531	14430	3.88	20240911	25350	-40.87	20240531	14430	3.88	20240911	0.60	N	105630	500	200 억		2284368	N	N	18	N	00	N
43	20240923	150759	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14980	190	2	1.28	793546090	52747	82.68	14900	15250	14810	19220	10360	14790	15044.38	5.71	0	2312	15050	14920	14840	14710	14630	14880	14670	200	4430	500	10640	10	1	40000000	5992	5.35	0.91	12	0.13	2801.00	16450.00	25350	20240531	-40.91	14430	20240911	3.81	25350	-40.91	20240531	14430	3.81	20240911	25350	-40.91	20240531	14430	3.81	20240911	0.60	N	105630	500	200 억		2284368	N	N	0	N	00	N
44	20240923	140804	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15020	230	2	1.56	592951980	39379	61.72	14900	15250	14810	19220	10360	14790	15057.57	5.71	0	-2043	15050	14920	14840	14710	14630	14880	14670	200	4430	500	10640	10	1	40000000	6008	5.36	0.91	12	0.10	2801.00	16450.00	25350	20240531	-40.75	14430	20240911	4.09	25350	-40.75	20240531	14430	4.09	20240911	25350	-40.75	20240531	14430	4.09	20240911	0.60	N	105630	500	200 억		2284368	N	N	0	N	00	N
45	20240923	130759	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15170	380	2	2.57	363880640	24170	37.89	14900	15250	14810	19220	10360	14790	15055.05	5.71	0	-1991	15050	14920	14840	14710	14630	14880	14670	200	4430	500	10640	10	1	40000000	6068	5.42	0.92	12	0.06	2801.00	16450.00	25350	20240531	-40.16	14430	20240911	5.13	25350	-40.16	20240531	14430	5.13	20240911	25350	-40.16	20240531	14430	5.13	20240911	0.60	N	105630	500	200 억		2284368	N	N	0	N	00	N
46	20240923	120758	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15120	330	2	2.23	290193130	19312	30.27	14900	15250	14810	19220	10360	14790	15026.57	5.71	0	-1434	15050	14920	14840	14710	14630	14880	14670	200	4430	500	10640	10	1	40000000	6048	5.40	0.92	12	0.05	2801.00	16450.00	25350	20240531	-40.36	14430	20240911	4.78	25350	-40.36	20240531	14430	4.78	20240911	25350	-40.36	20240531	14430	4.78	20240911	0.60	N	105630	500	200 억		2284368	N	N	0	N	00	N
47	20240923	110800	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15160	370	2	2.50	229370950	15296	23.98	14900	15250	14810	19220	10360	14790	14995.49	5.71	0	-871	15050	14920	14840	14710	14630	14880	14670	200	4430	500	10640	10	1	40000000	6064	5.41	0.92	12	0.04	2801.00	16450.00	25350	20240531	-40.20	14430	20240911	5.06	25350	-40.20	20240531	14430	5.06	20240911	25350	-40.20	20240531	14430	5.06	20240911	0.60	N	105630	500	200 억		2284368	N	N	0	N	00	N
48	20240923	100758	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14920	130	2	0.88	100755250	6761	10.60	14900	14980	14810	19220	10360	14790	14902.42	5.71	0	-1219	15050	14920	14840	14710	14630	14880	14670	200	4430	500	10640	10	1	40000000	5968	5.33	0.91	12	0.02	2801.00	16450.00	25350	20240531	-41.14	14430	20240911	3.40	25350	-41.14	20240531	14430	3.40	20240911	25350	-41.14	20240531	14430	3.40	20240911	0.60	N	105630	500	200 억		2284368	N	N	0	N	00	N
49	20240923	090758	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14810	20	2	0.14	17806910	1196	1.87	14900	14970	14810	19220	10360	14790	14888.72	5.71	0	521	15050	14920	14840	14710	14630	14880	14670	200	4430	500	10640	10	1	40000000	5924	5.29	0.90	12	0.00	2801.00	16450.00	25350	20240531	-41.58	14430	20240911	2.63	25350	-41.58	20240531	14430	2.63	20240911	25350	-41.58	20240531	14430	2.63	20240911	0.60	N	105630	500	200 억		2284368	N	N	0	N	00	N
50	20240913	160720	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15010	360	2	2.46	1126864640	75344	62.78	14760	15130	14750	19040	10260	14650	14956.18	5.84	0	-8583	14996	14822	14686	14512	14376	14910	14600	200	4390	500	10540	10	1	40000000	6004	5.36	0.91	12	0.19	2801.00	16450.00	25350	20240531	-40.79	14430	20240911	4.02	25350	-40.79	20240531	14430	4.02	20240911	25350	-40.79	20240531	14430	4.02	20240911	0.61	N	105630	500	200 억		2334122	N	N	16	N	00	N
51	20240913	150726	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14960	310	2	2.12	1043589640	69793	58.16	14760	15130	14750	19040	10260	14650	14952.64	5.84	0	-8424	14996	14822	14686	14512	14376	14910	14600	200	4390	500	10540	10	1	40000000	5984	5.34	0.91	12	0.17	2801.00	16450.00	25350	20240531	-40.99	14430	20240911	3.67	25350	-40.99	20240531	14430	3.67	20240911	25350	-40.99	20240531	14430	3.67	20240911	0.61	N	105630	500	200 억		2334122	N	N	16	N	00	N
52	20240913	140729	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14980	330	2	2.25	931159710	62272	51.89	14760	15130	14750	19040	10260	14650	14953.10	5.84	0	-6483	14996	14822	14686	14512	14376	14910	14600	200	4390	500	10540	10	1	40000000	5992	5.35	0.91	12	0.16	2801.00	16450.00	25350	20240531	-40.91	14430	20240911	3.81	25350	-40.91	20240531	14430	3.81	20240911	25350	-40.91	20240531	14430	3.81	20240911	0.61	N	105630	500	200 억		2334122	N	N	16	N	00	N
53	20240913	130725	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14920	270	2	1.84	681751750	45618	38.01	14760	15130	14750	19040	10260	14650	14944.80	5.84	0	-1280	14996	14822	14686	14512	14376	14910	14600	200	4390	500	10540	10	1	40000000	5968	5.33	0.91	12	0.11	2801.00	16450.00	25350	20240531	-41.14	14430	20240911	3.40	25350	-41.14	20240531	14430	3.40	20240911	25350	-41.14	20240531	14430	3.40	20240911	0.61	N	105630	500	200 억		2334122	N	N	16	N	00	N
54	20240913	120726	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14940	290	2	1.98	556437460	37233	31.02	14760	15130	14750	19040	10260	14650	14944.74	5.84	0	114	14996	14822	14686	14512	14376	14910	14600	200	4390	500	10540	10	1	40000000	5976	5.33	0.91	12	0.09	2801.00	16450.00	25350	20240531	-41.07	14430	20240911	3.53	25350	-41.07	20240531	14430	3.53	20240911	25350	-41.07	20240531	14430	3.53	20240911	0.61	N	105630	500	200 억		2334122	N	N	16	N	00	N
55	20240913	110726	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14910	260	2	1.77	502544000	33626	28.02	14760	15130	14750	19040	10260	14650	14945.10	5.84	0	-778	14996	14822	14686	14512	14376	14910	14600	200	4390	500	10540	10	1	40000000	5964	5.32	0.91	12	0.08	2801.00	16450.00	25350	20240531	-41.18	14430	20240911	3.33	25350	-41.18	20240531	14430	3.33	20240911	25350	-41.18	20240531	14430	3.33	20240911	0.61	N	105630	500	200 억		2334122	N	N	16	N	00	N
56	20240913	100728	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14920	270	2	1.84	374080780	24998	20.83	14760	15130	14750	19040	10260	14650	14964.43	5.84	0	-487	14996	14822	14686	14512	14376	14910	14600	200	4390	500	10540	10	1	40000000	5968	5.33	0.91	12	0.06	2801.00	16450.00	25350	20240531	-41.14	14430	20240911	3.40	25350	-41.14	20240531	14430	3.40	20240911	25350	-41.14	20240531	14430	3.40	20240911	0.61	N	105630	500	200 억		2334122	N	N	16	N	00	N
57	20240913	090731	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15090	440	2	3.00	131452670	8812	7.34	14760	15100	14750	19040	10260	14650	14917.46	5.84	0	5471	14996	14822	14686	14512	14376	14910	14600	200	4390	500	10540	10	1	40000000	6036	5.39	0.92	12	0.02	2801.00	16450.00	25350	20240531	-40.47	14430	20240911	4.57	25350	-40.47	20240531	14430	4.57	20240911	25350	-40.47	20240531	14430	4.57	20240911	0.61	N	105630	500	200 억		2334122	N	N	16	N	00	N
58	20240912	160715	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14650	150	2	1.03	1760756300	119725	247.28	14580	14860	14550	18850	10150	14500	14706.69	5.75	0	25551	14973	14736	14583	14346	14193	14660	14270	200	4350	500	10440	10	1	40000000	5860	5.23	0.89	12	0.30	2801.00	16450.00	25350	20240531	-42.21	14430	20240911	1.52	25350	-42.21	20240531	14430	1.52	20240911	25350	-42.21	20240531	14430	1.52	20240911	0.59	N	105630	500	200 억		2300651	N	N	16	N	00	N
59	20240912	150724	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14740	240	2	1.66	1083124750	73494	151.79	14580	14860	14550	18850	10150	14500	14737.59	5.75	0	4434	14973	14736	14583	14346	14193	14660	14270	200	4350	500	10440	10	1	40000000	5896	5.26	0.90	12	0.18	2801.00	16450.00	25350	20240531	-41.85	14430	20240911	2.15	25350	-41.85	20240531	14430	2.15	20240911	25350	-41.85	20240531	14430	2.15	20240911	0.59	N	105630	500	200 억		2300651	N	N	18	N	00	N
60	20240912	140727	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14690	190	2	1.31	766813570	52105	107.62	14580	14800	14550	18850	10150	14500	14716.70	5.75	0	2399	14973	14736	14583	14346	14193	14660	14270	200	4350	500	10440	10	1	40000000	5876	5.24	0.89	12	0.13	2801.00	16450.00	25350	20240531	-42.05	14430	20240911	1.80	25350	-42.05	20240531	14430	1.80	20240911	25350	-42.05	20240531	14430	1.80	20240911	0.59	N	105630	500	200 억		2300651	N	N	18	N	00	N
61	20240912	130723	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14780	280	2	1.93	645529210	43870	90.61	14580	14800	14550	18850	10150	14500	14714.59	5.75	0	3559	14973	14736	14583	14346	14193	14660	14270	200	4350	500	10440	10	1	40000000	5912	5.28	0.90	12	0.11	2801.00	16450.00	25350	20240531	-41.70	14430	20240911	2.43	25350	-41.70	20240531	14430	2.43	20240911	25350	-41.70	20240531	14430	2.43	20240911	0.59	N	105630	500	200 억		2300651	N	N	18	N	00	N
62	20240912	120722	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14760	260	2	1.79	536269450	36475	75.34	14580	14780	14550	18850	10150	14500	14702.38	5.75	0	5484	14973	14736	14583	14346	14193	14660	14270	200	4350	500	10440	10	1	40000000	5904	5.27	0.90	12	0.09	2801.00	16450.00	25350	20240531	-41.78	14430	20240911	2.29	25350	-41.78	20240531	14430	2.29	20240911	25350	-41.78	20240531	14430	2.29	20240911	0.59	N	105630	500	200 억		2300651	N	N	18	N	00	N
63	20240912	110720	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14700	200	2	1.38	449645140	30596	63.19	14580	14780	14550	18850	10150	14500	14696.21	5.75	0	4065	14973	14736	14583	14346	14193	14660	14270	200	4350	500	10440	10	1	40000000	5880	5.25	0.89	12	0.08	2801.00	16450.00	25350	20240531	-42.01	14430	20240911	1.87	25350	-42.01	20240531	14430	1.87	20240911	25350	-42.01	20240531	14430	1.87	20240911	0.59	N	105630	500	200 억		2300651	N	N	18	N	00	N
64	20240912	100721	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14710	210	2	1.45	293543280	20000	41.31	14580	14770	14550	18850	10150	14500	14677.16	5.75	0	2970	14973	14736	14583	14346	14193	14660	14270	200	4350	500	10440	10	1	40000000	5884	5.25	0.89	12	0.05	2801.00	16450.00	25350	20240531	-41.97	14430	20240911	1.94	25350	-41.97	20240531	14430	1.94	20240911	25350	-41.97	20240531	14430	1.94	20240911	0.59	N	105630	500	200 억		2300651	N	N	18	N	00	N
65	20240912	090722	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14570	70	2	0.48	52215470	3581	7.40	14580	14610	14550	18850	10150	14500	14581.25	5.75	0	937	14973	14736	14583	14346	14193	14660	14270	200	4350	500	10440	10	1	40000000	5828	5.20	0.89	12	0.01	2801.00	16450.00	25350	20240531	-42.52	14430	20240911	0.97	25350	-42.52	20240531	14430	0.97	20240911	25350	-42.52	20240531	14430	0.97	20240911	0.59	N	105630	500	200 억		2300651	N	N	18	N	00	N
66	20240911	160705	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	14500	-130	5	-0.89	688325580	47176	52.18	14630	14820	14430	19010	10250	14630	14590.78	5.76	0	-2986	15330	14980	14750	14400	14170	14865	14285	200	4380	500	10530	10	1	40000000	5800	5.18	0.88	12	0.12	2801.00	16450.00	25350	20240531	-42.80	14430	20240911	0.49	25350	-42.80	20240531	14430	0.49	20240911	25350	-42.80	20240531	14430	0.49	20240911	0.65	N	105630	500	200 억		2302801	N	N	18	N	00	N
67	20240911	150711	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	14470	-160	5	-1.09	622481120	42628	47.15	14630	14820	14430	19010	10250	14630	14602.63	5.76	0	-3643	15330	14980	14750	14400	14170	14865	14285	200	4380	500	10530	10	1	40000000	5788	5.17	0.88	12	0.11	2801.00	16450.00	25350	20240531	-42.92	14430	20240911	0.28	25350	-42.92	20240531	14430	0.28	20240911	25350	-42.92	20240531	14430	0.28	20240911	0.65	N	105630	500	200 억		2302801	N	N	10	N	00	N
68	20240911	140711	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14560	-70	5	-0.48	413322710	28181	31.17	14630	14820	14550	19010	10250	14630	14666.72	5.76	0	-375	15330	14980	14750	14400	14170	14865	14285	200	4380	500	10530	10	1	40000000	5824	5.20	0.89	12	0.07	2801.00	16450.00	25350	20240531	-42.56	14520	20240910	0.28	25350	-42.56	20240531	14520	0.28	20240910	25350	-42.56	20240531	14520	0.28	20240910	0.65	N	105630	500	200 억		2302801	N	N	10	N	00	N
69	20240911	130709	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14600	-30	5	-0.21	355286350	24202	26.77	14630	14820	14580	19010	10250	14630	14680.04	5.76	0	322	15330	14980	14750	14400	14170	14865	14285	200	4380	500	10530	10	1	40000000	5840	5.21	0.89	12	0.06	2801.00	16450.00	25350	20240531	-42.41	14520	20240910	0.55	25350	-42.41	20240531	14520	0.55	20240910	25350	-42.41	20240531	14520	0.55	20240910	0.65	N	105630	500	200 억		2302801	N	N	10	N	00	N
70	20240911	120715	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14610	-20	5	-0.14	310020330	21101	23.34	14630	14820	14590	19010	10250	14630	14692.21	5.76	0	667	15330	14980	14750	14400	14170	14865	14285	200	4380	500	10530	10	1	40000000	5844	5.22	0.89	12	0.05	2801.00	16450.00	25350	20240531	-42.37	14520	20240910	0.62	25350	-42.37	20240531	14520	0.62	20240910	25350	-42.37	20240531	14520	0.62	20240910	0.65	N	105630	500	200 억		2302801	N	N	10	N	00	N
71	20240911	110705	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14630	0	3	0.00	268924090	18290	20.23	14630	14820	14590	19010	10250	14630	14703.34	5.76	0	739	15330	14980	14750	14400	14170	14865	14285	200	4380	500	10530	10	1	40000000	5852	5.22	0.89	12	0.05	2801.00	16450.00	25350	20240531	-42.29	14520	20240910	0.76	25350	-42.29	20240531	14520	0.76	20240910	25350	-42.29	20240531	14520	0.76	20240910	0.65	N	105630	500	200 억		2302801	N	N	10	N	00	N
72	20240911	100703	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14660	30	2	0.21	192231400	13055	14.44	14630	14820	14630	19010	10250	14630	14724.74	5.76	0	1680	15330	14980	14750	14400	14170	14865	14285	200	4380	500	10530	10	1	40000000	5864	5.23	0.89	12	0.03	2801.00	16450.00	25350	20240531	-42.17	14520	20240910	0.96	25350	-42.17	20240531	14520	0.96	20240910	25350	-42.17	20240531	14520	0.96	20240910	0.65	N	105630	500	200 억		2302801	N	N	10	N	00	N
73	20240911	090717	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14700	70	2	0.48	41155930	2798	3.09	14630	14810	14630	19010	10250	14630	14709.08	5.76	0	599	15330	14980	14750	14400	14170	14865	14285	200	4380	500	10530	10	1	40000000	5880	5.25	0.89	12	0.01	2801.00	16450.00	25350	20240531	-42.01	14520	20240910	1.24	25350	-42.01	20240531	14520	1.24	20240910	25350	-42.01	20240531	14520	1.24	20240910	0.65	N	105630	500	200 억		2302801	N	N	10	N	00	N
74	20240910	160708	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	14630	-340	5	-2.27	1328711520	90302	125.65	15100	15100	14520	19460	10480	14970	14714.47	5.82	0	-12051	15250	15110	14830	14690	14410	15180	14760	200	4490	500	10770	10	1	40000000	5852	5.22	0.89	12	0.23	2801.00	16450.00	25350	20240531	-42.29	14520	20240910	0.76	25350	-42.29	20240531	14520	0.76	20240910	25350	-42.29	20240531	14520	0.76	20240910	0.64	N	105630	500	200 억		2326846	N	N	10	N	00	N
75	20240910	150713	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	14620	-350	5	-2.34	1259085340	85544	119.03	15100	15100	14520	19460	10480	14970	14718.57	5.82	0	-10407	15250	15110	14830	14690	14410	15180	14760	200	4490	500	10770	10	1	40000000	5848	5.22	0.89	12	0.21	2801.00	16450.00	25350	20240531	-42.33	14520	20240910	0.69	25350	-42.33	20240531	14520	0.69	20240910	25350	-42.33	20240531	14520	0.69	20240910	0.64	N	105630	500	200 억		2326846	N	N	0	N	00	N
76	20240910	140708	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14570	-400	5	-2.67	1099603040	74590	103.79	15100	15100	14570	19460	10480	14970	14741.96	5.82	0	-10518	15250	15110	14830	14690	14410	15180	14760	200	4490	500	10770	10	1	40000000	5828	5.20	0.89	12	0.19	2801.00	16450.00	25350	20240531	-42.52	14550	20240909	0.14	25350	-42.52	20240531	14550	0.14	20240909	25350	-42.52	20240531	14550	0.14	20240909	0.64	N	105630	500	200 억		2326846	N	N	0	N	00	N
77	20240910	130706	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14640	-330	5	-2.20	977373460	66217	92.14	15100	15100	14590	19460	10480	14970	14760.16	5.82	0	-11189	15250	15110	14830	14690	14410	15180	14760	200	4490	500	10770	10	1	40000000	5856	5.23	0.89	12	0.17	2801.00	16450.00	25350	20240531	-42.25	14550	20240909	0.62	25350	-42.25	20240531	14550	0.62	20240909	25350	-42.25	20240531	14550	0.62	20240909	0.64	N	105630	500	200 억		2326846	N	N	0	N	00	N
78	20240910	120706	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14680	-290	5	-1.94	730558540	49336	68.65	15100	15100	14600	19460	10480	14970	14807.82	5.82	0	-12962	15250	15110	14830	14690	14410	15180	14760	200	4490	500	10770	10	1	40000000	5872	5.24	0.89	12	0.12	2801.00	16450.00	25350	20240531	-42.09	14550	20240909	0.89	25350	-42.09	20240531	14550	0.89	20240909	25350	-42.09	20240531	14550	0.89	20240909	0.64	N	105630	500	200 억		2326846	N	N	0	N	00	N
79	20240910	110705	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14740	-230	5	-1.54	501897640	33747	46.96	15100	15100	14730	19460	10480	14970	14872.36	5.82	0	-13098	15250	15110	14830	14690	14410	15180	14760	200	4490	500	10770	10	1	40000000	5896	5.26	0.90	12	0.08	2801.00	16450.00	25350	20240531	-41.85	14550	20240909	1.31	25350	-41.85	20240531	14550	1.31	20240909	25350	-41.85	20240531	14550	1.31	20240909	0.64	N	105630	500	200 억		2326846	N	N	0	N	00	N
80	20240910	100709	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14830	-140	5	-0.94	294653270	19761	27.50	15100	15100	14770	19460	10480	14970	14910.85	5.82	0	-5204	15250	15110	14830	14690	14410	15180	14760	200	4490	500	10770	10	1	40000000	5932	5.29	0.90	12	0.05	2801.00	16450.00	25350	20240531	-41.50	14550	20240909	1.92	25350	-41.50	20240531	14550	1.92	20240909	25350	-41.50	20240531	14550	1.92	20240909	0.64	N	105630	500	200 억		2326846	N	N	0	N	00	N
81	20240910	090706	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	14960	-10	5	-0.07	63193330	4210	5.86	15100	15100	14940	19460	10480	14970	15010.29	5.82	0	-1163	15250	15110	14830	14690	14410	15180	14760	200	4490	500	10770	10	1	40000000	5984	5.34	0.91	12	0.01	2801.00	16450.00	25350	20240531	-40.99	14550	20240909	2.82	25350	-40.99	20240531	14550	2.82	20240909	25350	-40.99	20240531	14550	2.82	20240909	0.64	N	105630	500	200 억		2326846	N	N	0	N	00	N
82	20240909	160653	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	14970	110	2	0.74	1056844510	71364	76.07	14750	14970	14550	19310	10410	14860	14809.19	5.75	0	21624	15506	15182	15016	14692	14526	15100	14610	200	4450	500	10690	10	1	40000000	5988	5.34	0.91	12	0.18	2801.00	16450.00	25350	20240531	-40.95	14550	20240909	2.89	25350	-40.95	20240531	14550	2.89	20240909	25350	-40.95	20240531	14550	2.89	20240909	0.64	N	105630	500	200 억		2299490	N	N	0	N	00	N
83	20240909	150659	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	14890	30	2	0.20	982911950	66414	70.79	14750	14940	14550	19310	10410	14860	14799.77	5.75	0	20456	15506	15182	15016	14692	14526	15100	14610	200	4450	500	10690	10	1	40000000	5956	5.32	0.91	12	0.17	2801.00	16450.00	25350	20240531	-41.26	14550	20240909	2.34	25350	-41.26	20240531	14550	2.34	20240909	25350	-41.26	20240531	14550	2.34	20240909	0.64	N	105630	500	200 억		2299490	N	N	0	N	00	N
84	20240909	140702	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	14840	-20	5	-0.13	849501250	57449	61.24	14750	14940	14550	19310	10410	14860	14787.05	5.75	0	18290	15506	15182	15016	14692	14526	15100	14610	200	4450	500	10690	10	1	40000000	5936	5.30	0.90	12	0.14	2801.00	16450.00	25350	20240531	-41.46	14550	20240909	1.99	25350	-41.46	20240531	14550	1.99	20240909	25350	-41.46	20240531	14550	1.99	20240909	0.64	N	105630	500	200 억		2299490	N	N	0	N	00	N
85	20240909	130658	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	14860	0	3	0.00	614742790	41649	44.39	14750	14900	14550	19310	10410	14860	14760.09	5.75	0	13131	15506	15182	15016	14692	14526	15100	14610	200	4450	500	10690	10	1	40000000	5944	5.31	0.90	12	0.10	2801.00	16450.00	25350	20240531	-41.38	14550	20240909	2.13	25350	-41.38	20240531	14550	2.13	20240909	25350	-41.38	20240531	14550	2.13	20240909	0.64	N	105630	500	200 억		2299490	N	N	0	N	00	N
86	20240909	120655	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	14810	-50	5	-0.34	500204580	33931	36.17	14750	14860	14550	19310	10410	14860	14741.82	5.75	0	8564	15506	15182	15016	14692	14526	15100	14610	200	4450	500	10690	10	1	40000000	5924	5.29	0.90	12	0.08	2801.00	16450.00	25350	20240531	-41.58	14550	20240909	1.79	25350	-41.58	20240531	14550	1.79	20240909	25350	-41.58	20240531	14550	1.79	20240909	0.64	N	105630	500	200 억		2299490	N	N	0	N	00	N
87	20240909	110656	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	14790	-70	5	-0.47	417693490	28353	30.22	14750	14860	14550	19310	10410	14860	14731.90	5.75	0	6017	15506	15182	15016	14692	14526	15100	14610	200	4450	500	10690	10	1	40000000	5916	5.28	0.90	12	0.07	2801.00	16450.00	25350	20240531	-41.66	14550	20240909	1.65	25350	-41.66	20240531	14550	1.65	20240909	25350	-41.66	20240531	14550	1.65	20240909	0.64	N	105630	500	200 억		2299490	N	N	0	N	00	N
88	20240909	100700	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	14820	-40	5	-0.27	197871160	13470	14.36	14750	14850	14550	19310	10410	14860	14689.77	5.75	0	-2048	15506	15182	15016	14692	14526	15100	14610	200	4450	500	10690	10	1	40000000	5928	5.29	0.90	12	0.03	2801.00	16450.00	25350	20240531	-41.54	14550	20240909	1.86	25350	-41.54	20240531	14550	1.86	20240909	25350	-41.54	20240531	14550	1.86	20240909	0.64	N	105630	500	200 억		2299490	N	N	0	N	00	N
89	20240909	090654	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	14550	-310	5	-2.09	108347870	7391	7.88	14750	14760	14550	19310	10410	14860	14659.43	5.75	0	-2315	15506	15182	15016	14692	14526	15100	14610	200	4450	500	10690	10	1	40000000	5820	5.19	0.88	12	0.02	2801.00	16450.00	25350	20240531	-42.60	14550	20240909	0.00	25350	-42.60	20240531	14550	0.00	20240909	25350	-42.60	20240531	14550	0.00	20240909	0.64	N	105630	500	200 억		2299490	N	N	0	N	00	N
90	20240906	160645	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	14860	-480	5	-3.13	1377897410	91933	97.67	15230	15340	14850	19940	10740	15340	14988.29	5.85	0	-23797	15846	15592	15346	15092	14846	15720	15220	200	4600	500	11040	10	1	40000000	5944	5.31	0.90	12	0.23	2801.00	16450.00	25350	20240531	-41.38	14850	20240906	0.07	25350	-41.38	20240531	14850	0.07	20240906	25350	-41.38	20240531	14850	0.07	20240906	0.65	N	105630	500	200 억		2338619	N	N	22	N	00	N
91	20240906	150657	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	14890	-450	5	-2.93	1271614360	84796	90.09	15230	15340	14850	19940	10740	15340	14996.05	5.85	0	-21758	15846	15592	15346	15092	14846	15720	15220	200	4600	500	11040	10	1	40000000	5956	5.32	0.91	12	0.21	2801.00	16450.00	25350	20240531	-41.26	14850	20240906	0.27	25350	-41.26	20240531	14850	0.27	20240906	25350	-41.26	20240531	14850	0.27	20240906	0.65	N	105630	500	200 억		2338619	N	N	22	N	00	N
92	20240906	140701	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	14910	-430	5	-2.80	1093435730	72827	77.37	15230	15340	14910	19940	10740	15340	15014.04	5.85	0	-17203	15846	15592	15346	15092	14846	15720	15220	200	4600	500	11040	10	1	40000000	5964	5.32	0.91	12	0.18	2801.00	16450.00	25350	20240531	-41.18	14910	20240906	0.00	25350	-41.18	20240531	14910	0.00	20240906	25350	-41.18	20240531	14910	0.00	20240906	0.65	N	105630	500	200 억		2338619	N	N	22	N	00	N
93	20240906	130656	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	14920	-420	5	-2.74	965130150	64229	68.24	15230	15340	14910	19940	10740	15340	15026.27	5.85	0	-17232	15846	15592	15346	15092	14846	15720	15220	200	4600	500	11040	10	1	40000000	5968	5.33	0.91	12	0.16	2801.00	16450.00	25350	20240531	-41.14	14910	20240906	0.07	25350	-41.14	20240531	14910	0.07	20240906	25350	-41.14	20240531	14910	0.07	20240906	0.65	N	105630	500	200 억		2338619	N	N	22	N	00	N
94	20240906	120657	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	14970	-370	5	-2.41	751284120	49950	53.07	15230	15340	14910	19940	10740	15340	15040.57	5.85	0	-9950	15846	15592	15346	15092	14846	15720	15220	200	4600	500	11040	10	1	40000000	5988	5.34	0.91	12	0.12	2801.00	16450.00	25350	20240531	-40.95	14910	20240906	0.40	25350	-40.95	20240531	14910	0.40	20240906	25350	-40.95	20240531	14910	0.40	20240906	0.65	N	105630	500	200 억		2338619	N	N	22	N	00	N
95	20240906	110659	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	15040	-300	5	-1.96	610633100	40555	43.09	15230	15340	14910	19940	10740	15340	15056.73	5.85	0	-8316	15846	15592	15346	15092	14846	15720	15220	200	4600	500	11040	10	1	40000000	6016	5.37	0.91	12	0.10	2801.00	16450.00	25350	20240531	-40.67	14910	20240906	0.87	25350	-40.67	20240531	14910	0.87	20240906	25350	-40.67	20240531	14910	0.87	20240906	0.65	N	105630	500	200 억		2338619	N	N	22	N	00	N
96	20240906	100654	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	15090	-250	5	-1.63	408420420	27080	28.77	15230	15340	14910	19940	10740	15340	15081.75	5.85	0	-7159	15846	15592	15346	15092	14846	15720	15220	200	4600	500	11040	10	1	40000000	6036	5.39	0.92	12	0.07	2801.00	16450.00	25350	20240531	-40.47	14910	20240906	1.21	25350	-40.47	20240531	14910	1.21	20240906	25350	-40.47	20240531	14910	1.21	20240906	0.65	N	105630	500	200 억		2338619	N	N	22	N	00	N
97	20240906	090658	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15290	-50	5	-0.33	34952820	2293	2.44	15230	15340	15210	19940	10740	15340	15242.16	5.85	0	-580	15846	15592	15346	15092	14846	15720	15220	200	4600	500	11040	10	1	40000000	6116	5.46	0.93	12	0.01	2801.00	16450.00	25350	20240531	-39.68	15020	20240904	1.80	25350	-39.68	20240531	15020	1.80	20240904	25350	-39.68	20240531	15020	1.80	20240904	0.65	N	105630	500	200 억		2338619	N	N	22	N	00	N
98	20240905	160646	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15340	260	2	1.72	1440054200	93896	45.29	15130	15600	15100	19600	10560	15080	15336.70	5.83	0	4797	15706	15392	15206	14892	14706	15300	14800	200	4520	500	10850	10	1	40000000	6136	5.48	0.93	12	0.23	2801.00	16450.00	25350	20240531	-39.49	15020	20240904	2.13	25350	-39.49	20240531	15020	2.13	20240904	25350	-39.49	20240531	15020	2.13	20240904	0.69	N	105630	500	200 억		2333349	N	N	22	N	00	N
99	20240905	150657	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15300	220	2	1.46	1343317290	87580	42.24	15130	15600	15100	19600	10560	15080	15338.18	5.83	0	3773	15706	15392	15206	14892	14706	15300	14800	200	4520	500	10850	10	1	40000000	6120	5.46	0.93	12	0.22	2801.00	16450.00	25350	20240531	-39.64	15020	20240904	1.86	25350	-39.64	20240531	15020	1.86	20240904	25350	-39.64	20240531	15020	1.86	20240904	0.69	N	105630	500	200 억		2333349	N	N	64	N	00	N
100	20240905	140653	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15160	80	2	0.53	1122382990	73108	35.26	15130	15600	15100	19600	10560	15080	15352.40	5.83	0	5867	15706	15392	15206	14892	14706	15300	14800	200	4520	500	10850	10	1	40000000	6064	5.41	0.92	12	0.18	2801.00	16450.00	25350	20240531	-40.20	15020	20240904	0.93	25350	-40.20	20240531	15020	0.93	20240904	25350	-40.20	20240531	15020	0.93	20240904	0.69	N	105630	500	200 억		2333349	N	N	64	N	00	N
101	20240905	130655	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15250	170	2	1.13	932437260	60641	29.25	15130	15600	15100	19600	10560	15080	15376.36	5.83	0	8778	15706	15392	15206	14892	14706	15300	14800	200	4520	500	10850	10	1	40000000	6100	5.44	0.93	12	0.15	2801.00	16450.00	25350	20240531	-39.84	15020	20240904	1.53	25350	-39.84	20240531	15020	1.53	20240904	25350	-39.84	20240531	15020	1.53	20240904	0.69	N	105630	500	200 억		2333349	N	N	64	N	00	N
102	20240905	120652	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15390	310	2	2.06	731049620	47466	22.89	15130	15600	15100	19600	10560	15080	15401.56	5.83	0	9264	15706	15392	15206	14892	14706	15300	14800	200	4520	500	10850	10	1	40000000	6156	5.49	0.94	12	0.12	2801.00	16450.00	25350	20240531	-39.29	15020	20240904	2.46	25350	-39.29	20240531	15020	2.46	20240904	25350	-39.29	20240531	15020	2.46	20240904	0.69	N	105630	500	200 억		2333349	N	N	64	N	00	N
103	20240905	110649	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15400	320	2	2.12	554050700	35961	17.34	15130	15600	15100	19600	10560	15080	15407.01	5.83	0	9238	15706	15392	15206	14892	14706	15300	14800	200	4520	500	10850	10	1	40000000	6160	5.50	0.94	12	0.09	2801.00	16450.00	25350	20240531	-39.25	15020	20240904	2.53	25350	-39.25	20240531	15020	2.53	20240904	25350	-39.25	20240531	15020	2.53	20240904	0.69	N	105630	500	200 억		2333349	N	N	64	N	00	N
104	20240905	100650	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15350	270	2	1.79	234318050	15333	7.40	15130	15370	15100	19600	10560	15080	15281.97	5.83	0	1356	15706	15392	15206	14892	14706	15300	14800	200	4520	500	10850	10	1	40000000	6140	5.48	0.93	12	0.04	2801.00	16450.00	25350	20240531	-39.45	15020	20240904	2.20	25350	-39.45	20240531	15020	2.20	20240904	25350	-39.45	20240531	15020	2.20	20240904	0.69	N	105630	500	200 억		2333349	N	N	64	N	00	N
105	20240905	090657	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15240	160	2	1.06	36526790	2403	1.16	15130	15290	15100	19600	10560	15080	15200.60	5.83	0	-1240	15706	15392	15206	14892	14706	15300	14800	200	4520	500	10850	10	1	40000000	6096	5.44	0.93	12	0.01	2801.00	16450.00	25350	20240531	-39.88	15020	20240904	1.46	25350	-39.88	20240531	15020	1.46	20240904	25350	-39.88	20240531	15020	1.46	20240904	0.69	N	105630	500	200 억		2333349	N	N	64	N	00	N
106	20240904	160639	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	15080	-710	5	-4.50	3144078260	206878	148.41	15500	15520	15020	20500	11060	15790	15197.93	5.88	0	11487	16150	15970	15760	15580	15370	15865	15475	200	4710	500	11360	10	1	40000000	6032	5.38	0.92	12	0.52	2801.00	16450.00	25350	20240531	-40.51	15020	20240904	0.40	25350	-40.51	20240531	15020	0.40	20240904	25350	-40.51	20240531	15020	0.40	20240904	0.74	N	105630	500	200 억		2350246	N	N	64	N	00	N
107	20240904	150644	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	15050	-740	5	-4.69	2950739440	194038	139.20	15500	15520	15030	20500	11060	15790	15207.02	5.88	0	6995	16150	15970	15760	15580	15370	15865	15475	200	4710	500	11360	10	1	40000000	6020	5.37	0.91	12	0.49	2801.00	16450.00	25350	20240531	-40.63	15030	20240904	0.13	25350	-40.63	20240531	15030	0.13	20240904	25350	-40.63	20240531	15030	0.13	20240904	0.74	N	105630	500	200 억		2350246	N	N	151	N	00	N
108	20240904	140646	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	15040	-750	5	-4.75	2314576020	151819	108.91	15500	15520	15030	20500	11060	15790	15245.63	5.88	0	-12544	16150	15970	15760	15580	15370	15865	15475	200	4710	500	11360	10	1	40000000	6016	5.37	0.91	12	0.38	2801.00	16450.00	25350	20240531	-40.67	15030	20240904	0.07	25350	-40.67	20240531	15030	0.07	20240904	25350	-40.67	20240531	15030	0.07	20240904	0.74	N	105630	500	200 억		2350246	N	N	151	N	00	N
109	20240904	130645	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	15190	-600	5	-3.80	1737510840	113654	81.53	15500	15520	15150	20500	11060	15790	15287.72	5.88	0	-15844	16150	15970	15760	15580	15370	15865	15475	200	4710	500	11360	10	1	40000000	6076	5.42	0.92	12	0.28	2801.00	16450.00	25350	20240531	-40.08	15150	20240904	0.26	25350	-40.08	20240531	15150	0.26	20240904	25350	-40.08	20240531	15150	0.26	20240904	0.74	N	105630	500	200 억		2350246	N	N	151	N	00	N
110	20240904	120644	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	15290	-500	5	-3.17	1450559890	94826	68.02	15500	15520	15150	20500	11060	15790	15297.07	5.88	0	-17517	16150	15970	15760	15580	15370	15865	15475	200	4710	500	11360	10	1	40000000	6116	5.46	0.93	12	0.24	2801.00	16450.00	25350	20240531	-39.68	15150	20240904	0.92	25350	-39.68	20240531	15150	0.92	20240904	25350	-39.68	20240531	15150	0.92	20240904	0.74	N	105630	500	200 억		2350246	N	N	151	N	00	N
111	20240904	110641	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	15260	-530	5	-3.36	1097890970	71795	51.50	15500	15520	15150	20500	11060	15790	15292.03	5.88	0	-25866	16150	15970	15760	15580	15370	15865	15475	200	4710	500	11360	10	1	40000000	6104	5.45	0.93	12	0.18	2801.00	16450.00	25350	20240531	-39.80	15150	20240904	0.73	25350	-39.80	20240531	15150	0.73	20240904	25350	-39.80	20240531	15150	0.73	20240904	0.74	N	105630	500	200 억		2350246	N	N	151	N	00	N
112	20240904	100644	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	15250	-540	5	-3.42	798253770	52214	37.46	15500	15520	15150	20500	11060	15790	15288.12	5.88	0	-21892	16150	15970	15760	15580	15370	15865	15475	200	4710	500	11360	10	1	40000000	6100	5.44	0.93	12	0.13	2801.00	16450.00	25350	20240531	-39.84	15150	20240904	0.66	25350	-39.84	20240531	15150	0.66	20240904	25350	-39.84	20240531	15150	0.66	20240904	0.74	N	105630	500	200 억		2350246	N	N	151	N	00	N
113	20240904	090645	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	15380	-410	5	-2.60	170551190	11059	7.93	15500	15520	15340	20500	11060	15790	15421.94	5.88	0	-3142	16150	15970	15760	15580	15370	15865	15475	200	4710	500	11360	10	1	40000000	6152	5.49	0.93	12	0.03	2801.00	16450.00	25350	20240531	-39.33	15340	20240904	0.26	25350	-39.33	20240531	15340	0.26	20240904	25350	-39.33	20240531	15340	0.26	20240904	0.74	N	105630	500	200 억		2350246	N	N	151	N	00	N
114	20240903	160635	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15790	-100	5	-0.63	2169389130	138116	53.94	15890	15940	15550	20650	11130	15890	15706.81	5.85	0	6109	16910	16400	15950	15440	14990	16175	15215	200	4760	500	11440	10	1	40000000	6316	5.64	0.96	12	0.35	2801.00	16450.00	25350	20240531	-37.71	15500	20240902	1.87	25350	-37.71	20240531	15500	1.87	20240902	25350	-37.71	20240531	15500	1.87	20240902	0.85	N	105630	500	200 억		2340773	N	N	151	N	00	N
115	20240903	150639	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15680	-210	5	-1.32	2063261500	131370	51.31	15890	15940	15550	20650	11130	15890	15705.73	5.85	0	6222	16910	16400	15950	15440	14990	16175	15215	200	4760	500	11440	10	1	40000000	6272	5.60	0.95	12	0.33	2801.00	16450.00	25350	20240531	-38.15	15500	20240902	1.16	25350	-38.15	20240531	15500	1.16	20240902	25350	-38.15	20240531	15500	1.16	20240902	0.85	N	105630	500	200 억		2340773	N	N	311	N	00	N
116	20240903	140641	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15690	-200	5	-1.26	1606465820	102219	39.92	15890	15940	15550	20650	11130	15890	15715.92	5.85	0	-1617	16910	16400	15950	15440	14990	16175	15215	200	4760	500	11440	10	1	40000000	6276	5.60	0.95	12	0.26	2801.00	16450.00	25350	20240531	-38.11	15500	20240902	1.23	25350	-38.11	20240531	15500	1.23	20240902	25350	-38.11	20240531	15500	1.23	20240902	0.85	N	105630	500	200 억		2340773	N	N	311	N	00	N
117	20240903	130640	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15800	-90	5	-0.57	1346363630	85727	33.48	15890	15940	15550	20650	11130	15890	15705.24	5.85	0	-5904	16910	16400	15950	15440	14990	16175	15215	200	4760	500	11440	10	1	40000000	6320	5.64	0.96	12	0.21	2801.00	16450.00	25350	20240531	-37.67	15500	20240902	1.94	25350	-37.67	20240531	15500	1.94	20240902	25350	-37.67	20240531	15500	1.94	20240902	0.85	N	105630	500	200 억		2340773	N	N	311	N	00	N
118	20240903	120632	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15710	-180	5	-1.13	1077373750	68654	26.81	15890	15940	15550	20650	11130	15890	15692.80	5.85	0	-14130	16910	16400	15950	15440	14990	16175	15215	200	4760	500	11440	10	1	40000000	6284	5.61	0.96	12	0.17	2801.00	16450.00	25350	20240531	-38.03	15500	20240902	1.35	25350	-38.03	20240531	15500	1.35	20240902	25350	-38.03	20240531	15500	1.35	20240902	0.85	N	105630	500	200 억		2340773	N	N	311	N	00	N
119	20240903	110632	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15800	-90	5	-0.57	810795460	51729	20.20	15890	15940	15550	20650	11130	15890	15673.90	5.85	0	-14238	16910	16400	15950	15440	14990	16175	15215	200	4760	500	11440	10	1	40000000	6320	5.64	0.96	12	0.13	2801.00	16450.00	25350	20240531	-37.67	15500	20240902	1.94	25350	-37.67	20240531	15500	1.94	20240902	25350	-37.67	20240531	15500	1.94	20240902	0.85	N	105630	500	200 억		2340773	N	N	311	N	00	N
120	20240903	100632	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15690	-200	5	-1.26	540309740	34491	13.47	15890	15940	15550	20650	11130	15890	15665.23	5.85	0	-11178	16910	16400	15950	15440	14990	16175	15215	200	4760	500	11440	10	1	40000000	6276	5.60	0.95	12	0.09	2801.00	16450.00	25350	20240531	-38.11	15500	20240902	1.23	25350	-38.11	20240531	15500	1.23	20240902	25350	-38.11	20240531	15500	1.23	20240902	0.85	N	105630	500	200 억		2340773	N	N	311	N	00	N
121	20240903	090633	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	15650	-240	5	-1.51	81022600	5149	2.01	15890	15940	15620	20650	11130	15890	15735.57	5.85	0	-1293	16910	16400	15950	15440	14990	16175	15215	200	4760	500	11440	10	1	40000000	6260	5.59	0.95	12	0.01	2801.00	16450.00	25350	20240531	-38.26	15500	20240902	0.97	25350	-38.26	20240531	15500	0.97	20240902	25350	-38.26	20240531	15500	0.97	20240902	0.85	N	105630	500	200 억		2340773	N	N	311	N	00	N
122	20240902	160627	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	15890	-570	5	-3.46	4058302890	255789	165.97	16460	16460	15500	21350	11530	16460	15865.53	5.73	0	-4281	16846	16652	16446	16252	16046	16550	16150	200	4890	500	11850	10	1	40000000	6356	5.67	0.97	12	0.64	2801.00	16450.00	25350	20240531	-37.32	15500	20240902	2.52	25350	-37.32	20240531	15500	2.52	20240902	25350	-37.32	20240531	15500	2.52	20240902	0.79	N	105630	500	200 억		2290123	N	N	311	N	00	N
123	20240902	150637	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	15850	-610	5	-3.71	3911111090	246522	159.96	16460	16460	15500	21350	11530	16460	15864.87	5.73	0	-2162	16846	16652	16446	16252	16046	16550	16150	200	4890	500	11850	10	1	40000000	6340	5.66	0.96	12	0.62	2801.00	16450.00	25350	20240531	-37.48	15500	20240902	2.26	25350	-37.48	20240531	15500	2.26	20240902	25350	-37.48	20240531	15500	2.26	20240902	0.79	N	105630	500	200 억		2290123	N	N	101	N	00	N
124	20240902	140636	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	15830	-630	5	-3.83	3488278720	219809	142.63	16460	16460	15500	21350	11530	16460	15869.27	5.73	0	-13590	16846	16652	16446	16252	16046	16550	16150	200	4890	500	11850	10	1	40000000	6332	5.65	0.96	12	0.55	2801.00	16450.00	25350	20240531	-37.55	15500	20240902	2.13	25350	-37.55	20240531	15500	2.13	20240902	25350	-37.55	20240531	15500	2.13	20240902	0.79	N	105630	500	200 억		2290123	N	N	101	N	00	N
125	20240902	130631	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	15990	-470	5	-2.86	2955680150	186232	120.84	16460	16460	15500	21350	11530	16460	15870.58	5.73	0	-14133	16846	16652	16446	16252	16046	16550	16150	200	4890	500	11850	10	1	40000000	6396	5.71	0.97	12	0.47	2801.00	16450.00	25350	20240531	-36.92	15500	20240902	3.16	25350	-36.92	20240531	15500	3.16	20240902	25350	-36.92	20240531	15500	3.16	20240902	0.79	N	105630	500	200 억		2290123	N	N	101	N	00	N
126	20240902	120635	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	15810	-650	5	-3.95	2751516470	173434	112.54	16460	16460	15500	21350	11530	16460	15864.51	5.73	0	-19951	16846	16652	16446	16252	16046	16550	16150	200	4890	500	11850	10	1	40000000	6324	5.64	0.96	12	0.43	2801.00	16450.00	25350	20240531	-37.63	15500	20240902	2.00	25350	-37.63	20240531	15500	2.00	20240902	25350	-37.63	20240531	15500	2.00	20240902	0.79	N	105630	500	200 억		2290123	N	N	101	N	00	N
127	20240902	110629	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	15900	-560	5	-3.40	2202819770	138837	90.09	16460	16460	15500	21350	11530	16460	15865.72	5.73	0	-35218	16846	16652	16446	16252	16046	16550	16150	200	4890	500	11850	10	1	40000000	6360	5.68	0.97	12	0.35	2801.00	16450.00	25350	20240531	-37.28	15500	20240902	2.58	25350	-37.28	20240531	15500	2.58	20240902	25350	-37.28	20240531	15500	2.58	20240902	0.79	N	105630	500	200 억		2290123	N	N	101	N	00	N
128	20240902	100629	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	16110	-350	5	-2.13	502028420	31069	20.16	16460	16460	16020	21350	11530	16460	16157.33	5.73	0	-14096	16846	16652	16446	16252	16046	16550	16150	200	4890	500	11850	10	1	40000000	6444	5.75	0.98	12	0.08	2801.00	16450.00	25350	20240531	-36.45	16020	20240902	0.56	25350	-36.45	20240531	16020	0.56	20240902	25350	-36.45	20240531	16020	0.56	20240902	0.79	N	105630	500	200 억		2290123	N	N	101	N	00	N
129	20240902	090624	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	16270	-190	5	-1.15	38168830	2336	1.52	16460	16460	16260	21350	11530	16460	16332.87	5.73	0	-917	16846	16652	16446	16252	16046	16550	16150	200	4890	500	11850	10	1	40000000	6508	5.81	0.99	12	0.01	2801.00	16450.00	25350	20240531	-35.82	16160	20240829	0.68	25350	-35.82	20240531	16160	0.68	20240829	25350	-35.82	20240531	16160	0.68	20240829	0.79	N	105630	500	200 억		2290123	N	N	101	N	00	N