KissMeData/105630/price/prices-20240501.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

2024-11-17 15:27:48 +09:00

65 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160815	55	40.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23600	3350	2	16.54	67270458800	2834645	3550.32	21700	25350	21700	26300	14200	20250	23731.66	6.68	170008	21150	20700	20400	19950	19650	20550	19800	200	6050	500	14980	50	1	40000000	9440	8.43	1.43	12	7.09	2801.00	16450.00	25350	20240531	-6.90	15630	20230602	50.99	25350	-6.90	20240531	18100	30.39	20240307	25350	-6.90	20240531	15630	50.99	20230602	0.58	N	105630	500	200 억	2672802	N	N	869	N	N
3	20240531	150813	55	40.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23300	3050	2	15.06	64920523850	2734186	3424.50	21700	25350	21700	26300	14200	20250	23744.02	6.68	166582	21150	20700	20400	19950	19650	20550	19800	200	6050	500	14980	50	1	40000000	9320	8.32	1.42	12	6.84	2801.00	16450.00	25350	20240531	-8.09	15630	20230602	49.07	25350	-8.09	20240531	18100	28.73	20240307	25350	-8.09	20240531	15630	49.07	20230602	0.58	N	105630	500	200 억	2672802	N	N	0	N	N
4	20240531	140813	55	40.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23500	3250	2	16.05	59469904500	2499445	3130.49	21700	25350	21700	26300	14200	20250	23793.26	6.68	132467	21150	20700	20400	19950	19650	20550	19800	200	6050	500	14980	50	1	40000000	9400	8.39	1.43	12	6.25	2801.00	16450.00	25350	20240531	-7.30	15630	20230602	50.35	25350	-7.30	20240531	18100	29.83	20240307	25350	-7.30	20240531	15630	50.35	20230602	0.58	N	105630	500	200 억	2672802	N	N	0	N	N
5	20240531	130817	55	40.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	24150	3900	2	19.26	52243612800	2196161	2750.63	21700	25350	21700	26300	14200	20250	23788.63	6.68	121302	21150	20700	20400	19950	19650	20550	19800	200	6050	500	14980	50	1	40000000	9660	8.62	1.47	12	5.49	2801.00	16450.00	25350	20240531	-4.73	15630	20230602	54.51	25350	-4.73	20240531	18100	33.43	20240307	25350	-4.73	20240531	15630	54.51	20230602	0.58	N	105630	500	200 억	2672802	N	N	0	N	N
6	20240531	120822	55	40.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	24750	4500	2	22.22	42934002100	1823325	2283.67	21700	25000	21700	26300	14200	20250	23547.12	6.68	129356	21150	20700	20400	19950	19650	20550	19800	200	6050	500	14980	50	1	40000000	9900	8.84	1.50	12	4.56	2801.00	16450.00	25000	20240531	-1.00	15630	20230602	58.35	25000	-1.00	20240531	18100	36.74	20240307	25000	-1.00	20240531	15630	58.35	20230602	0.58	N	105630	500	200 억	2672802	N	N	0	N	N
7	20240531	110817	55	40.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23900	3650	2	18.02	34808637750	1490832	1867.23	21700	25000	21700	26300	14200	20250	23348.49	6.68	37734	21150	20700	20400	19950	19650	20550	19800	200	6050	500	14980	50	1	40000000	9560	8.53	1.45	12	3.73	2801.00	16450.00	25000	20240531	-4.40	15630	20230602	52.91	25000	-4.40	20240531	18100	32.04	20240307	25000	-4.40	20240531	15630	52.91	20230602	0.58	N	105630	500	200 억	2672802	N	N	0	N	N
8	20240531	100817	55	40.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23000	2750	2	13.58	24942378650	1074896	1346.28	21700	25000	21700	26300	14200	20250	23204.49	6.68	-65456	21150	20700	20400	19950	19650	20550	19800	200	6050	500	14980	50	1	40000000	9200	8.21	1.40	12	2.69	2801.00	16450.00	25000	20240531	-8.00	15630	20230602	47.15	25000	-8.00	20240531	18100	27.07	20240307	25000	-8.00	20240531	15630	47.15	20230602	0.58	N	105630	500	200 억	2672802	N	N	0	N	N
9	20240531	090815	55	40.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23650	3400	2	16.79	10974001450	459053	574.95	21700	25000	21700	26300	14200	20250	23905.84	6.68	-44910	21150	20700	20400	19950	19650	20550	19800	200	6050	500	14980	50	1	40000000	9460	8.44	1.44	12	1.15	2801.00	16450.00	25000	20240531	-5.40	15630	20230602	51.31	25000	-5.40	20240531	18100	30.66	20240307	25000	-5.40	20240531	15630	51.31	20230602	0.58	N	105630	500	200 억	2672802	N	N	0	N	N
10	20240530	160812	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20250	0	3	0.00	1625149900	79522	130.17	20800	20850	20100	26300	14200	20250	20436.51	6.72	-17392	20616	20432	20216	20032	19816	20525	20125	200	6050	500	14980	50	1	40000000	8100	7.23	1.23	12	0.20	2801.00	16450.00	24500	20231117	-17.35	15630	20230602	29.56	22600	-10.40	20240509	18100	11.88	20240307	24500	-17.35	20231117	15630	29.56	20230602	0.55	N	105630	500	200 억	2687683	N	N	100	N	N
11	20240530	150813	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20350	100	2	0.49	1532828200	74967	122.72	20800	20850	20100	26300	14200	20250	20446.72	6.72	-15173	20616	20432	20216	20032	19816	20525	20125	200	6050	500	14980	50	1	40000000	8140	7.27	1.24	12	0.19	2801.00	16450.00	24500	20231117	-16.94	15630	20230602	30.20	22600	-9.96	20240509	18100	12.43	20240307	24500	-16.94	20231117	15630	30.20	20230602	0.55	N	105630	500	200 억	2687683	N	N	100	N	N
12	20240530	140812	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20300	50	2	0.25	1299529250	63494	103.94	20800	20850	20100	26300	14200	20250	20466.98	6.72	-12036	20616	20432	20216	20032	19816	20525	20125	200	6050	500	14980	50	1	40000000	8120	7.25	1.23	12	0.16	2801.00	16450.00	24500	20231117	-17.14	15630	20230602	29.88	22600	-10.18	20240509	18100	12.15	20240307	24500	-17.14	20231117	15630	29.88	20230602	0.55	N	105630	500	200 억	2687683	N	N	100	N	N
13	20240530	130813	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20300	50	2	0.25	1137891850	55556	90.94	20800	20850	20100	26300	14200	20250	20481.91	6.72	-12027	20616	20432	20216	20032	19816	20525	20125	200	6050	500	14980	50	1	40000000	8120	7.25	1.23	12	0.14	2801.00	16450.00	24500	20231117	-17.14	15630	20230602	29.88	22600	-10.18	20240509	18100	12.15	20240307	24500	-17.14	20231117	15630	29.88	20230602	0.55	N	105630	500	200 억	2687683	N	N	100	N	N
14	20240530	120811	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20400	150	2	0.74	983794950	47987	78.55	20800	20850	20100	26300	14200	20250	20501.31	6.72	-13169	20616	20432	20216	20032	19816	20525	20125	200	6050	500	14980	50	1	40000000	8160	7.28	1.24	12	0.12	2801.00	16450.00	24500	20231117	-16.73	15630	20230602	30.52	22600	-9.73	20240509	18100	12.71	20240307	24500	-16.73	20231117	15630	30.52	20230602	0.55	N	105630	500	200 억	2687683	N	N	100	N	N
15	20240530	110812	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20300	50	2	0.25	808559150	39399	64.49	20800	20850	20100	26300	14200	20250	20522.36	6.72	-9993	20616	20432	20216	20032	19816	20525	20125	200	6050	500	14980	50	1	40000000	8120	7.25	1.23	12	0.10	2801.00	16450.00	24500	20231117	-17.14	15630	20230602	29.88	22600	-10.18	20240509	18100	12.15	20240307	24500	-17.14	20231117	15630	29.88	20230602	0.55	N	105630	500	200 억	2687683	N	N	100	N	N
16	20240530	100813	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20500	250	2	1.23	655663150	31876	52.18	20800	20850	20100	26300	14200	20250	20569.23	6.72	-6251	20616	20432	20216	20032	19816	20525	20125	200	6050	500	14980	50	1	40000000	8200	7.32	1.25	12	0.08	2801.00	16450.00	24500	20231117	-16.33	15630	20230602	31.16	22600	-9.29	20240509	18100	13.26	20240307	24500	-16.33	20231117	15630	31.16	20230602	0.55	N	105630	500	200 억	2687683	N	N	100	N	N
17	20240530	090812	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20300	50	2	0.25	305632050	14792	24.21	20800	20850	20200	26300	14200	20250	20662.12	6.72	-5659	20616	20432	20216	20032	19816	20525	20125	200	6050	500	14980	50	1	40000000	8120	7.25	1.23	12	0.04	2801.00	16450.00	24500	20231117	-17.14	15630	20230602	29.88	22600	-10.18	20240509	18100	12.15	20240307	24500	-17.14	20231117	15630	29.88	20230602	0.55	N	105630	500	200 억	2687683	N	N	100	N	N
18	20240529	160805	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20250	-50	5	-0.25	1228917800	61068	125.25	20150	20400	20000	26350	14250	20300	20123.65	6.74	-7123	20906	20602	20296	19992	19686	20755	20145	200	6050	500	15020	50	1	40000000	8100	7.23	1.23	12	0.15	2801.00	16450.00	24500	20231117	-17.35	15630	20230602	29.56	22600	-10.40	20240509	18100	11.88	20240307	24500	-17.35	20231117	15630	29.56	20230602	0.56	N	105630	500	200 억	2694673	N	N	100	N	N
19	20240529	150804	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20000	-300	5	-1.48	1154489250	57381	117.69	20150	20400	20000	26350	14250	20300	20119.70	6.74	-7182	20906	20602	20296	19992	19686	20755	20145	200	6050	500	15020	50	1	40000000	8000	7.14	1.22	12	0.14	2801.00	16450.00	24500	20231117	-18.37	15630	20230602	27.96	22600	-11.50	20240509	18100	10.50	20240307	24500	-18.37	20231117	15630	27.96	20230602	0.56	N	105630	500	200 억	2694673	N	N	7	N	N
20	20240529	140805	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20150	-150	5	-0.74	803527300	39989	82.02	20150	20300	20000	26350	14250	20300	20093.69	6.74	-4507	20906	20602	20296	19992	19686	20755	20145	200	6050	500	15020	50	1	40000000	8060	7.19	1.22	12	0.10	2801.00	16450.00	24500	20231117	-17.76	15630	20230602	28.92	22600	-10.84	20240509	18100	11.33	20240307	24500	-17.76	20231117	15630	28.92	20230602	0.56	N	105630	500	200 억	2694673	N	N	7	N	N
21	20240529	130808	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20150	-150	5	-0.74	695377600	34604	70.98	20150	20300	20000	26350	14250	20300	20095.27	6.74	-4005	20906	20602	20296	19992	19686	20755	20145	200	6050	500	15020	50	1	40000000	8060	7.19	1.22	12	0.09	2801.00	16450.00	24500	20231117	-17.76	15630	20230602	28.92	22600	-10.84	20240509	18100	11.33	20240307	24500	-17.76	20231117	15630	28.92	20230602	0.56	N	105630	500	200 억	2694673	N	N	7	N	N
22	20240529	120810	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20150	-150	5	-0.74	589215450	29330	60.16	20150	20300	20000	26350	14250	20300	20089.14	6.74	-4576	20906	20602	20296	19992	19686	20755	20145	200	6050	500	15020	50	1	40000000	8060	7.19	1.22	12	0.07	2801.00	16450.00	24500	20231117	-17.76	15630	20230602	28.92	22600	-10.84	20240509	18100	11.33	20240307	24500	-17.76	20231117	15630	28.92	20230602	0.56	N	105630	500	200 억	2694673	N	N	7	N	N
23	20240529	110808	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20050	-250	5	-1.23	480200850	23901	49.02	20150	20300	20000	26350	14250	20300	20091.21	6.74	-4944	20906	20602	20296	19992	19686	20755	20145	200	6050	500	15020	50	1	40000000	8020	7.16	1.22	12	0.06	2801.00	16450.00	24500	20231117	-18.16	15630	20230602	28.28	22600	-11.28	20240509	18100	10.77	20240307	24500	-18.16	20231117	15630	28.28	20230602	0.56	N	105630	500	200 억	2694673	N	N	7	N	N
24	20240529	100806	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20100	-200	5	-0.99	351365550	17504	35.90	20150	20250	20000	26350	14250	20300	20073.39	6.74	-5526	20906	20602	20296	19992	19686	20755	20145	200	6050	500	15020	50	1	40000000	8040	7.18	1.22	12	0.04	2801.00	16450.00	24500	20231117	-17.96	15630	20230602	28.60	22600	-11.06	20240509	18100	11.05	20240307	24500	-17.96	20231117	15630	28.60	20230602	0.56	N	105630	500	200 억	2694673	N	N	7	N	N
25	20240529	090802	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20050	-250	5	-1.23	51304950	2552	5.23	20150	20250	20050	26350	14250	20300	20103.51	6.74	-1628	20906	20602	20296	19992	19686	20755	20145	200	6050	500	15020	50	1	40000000	8020	7.16	1.22	12	0.01	2801.00	16450.00	24500	20231117	-18.16	15630	20230602	28.28	22600	-11.28	20240509	18100	10.77	20240307	24500	-18.16	20231117	15630	28.28	20230602	0.56	N	105630	500	200 억	2694673	N	N	7	N	N
26	20240528	160800	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20300	50	2	0.25	991482350	48755	95.37	20250	20600	19990	26300	14200	20250	20336.02	6.75	-5856	20736	20492	20206	19962	19676	20350	19820	200	6050	500	14980	50	1	40000000	8120	7.25	1.23	12	0.12	2801.00	16450.00	24500	20231117	-17.14	15630	20230602	29.88	22600	-10.18	20240509	18100	12.15	20240307	24500	-17.14	20231117	15630	29.88	20230602	0.55	N	105630	500	200 억	2699384	N	N	7	N	N
27	20240528	150803	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20350	100	2	0.49	922273900	45347	88.70	20250	20600	19990	26300	14200	20250	20338.15	6.75	-4282	20736	20492	20206	19962	19676	20350	19820	200	6050	500	14980	50	1	40000000	8140	7.27	1.24	12	0.11	2801.00	16450.00	24500	20231117	-16.94	15630	20230602	30.20	22600	-9.96	20240509	18100	12.43	20240307	24500	-16.94	20231117	15630	30.20	20230602	0.55	N	105630	500	200 억	2699384	N	N	7	N	N
28	20240528	140804	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20550	300	2	1.48	741713900	36525	71.45	20250	20600	19990	26300	14200	20250	20307.02	6.75	-472	20736	20492	20206	19962	19676	20350	19820	200	6050	500	14980	50	1	40000000	8220	7.34	1.25	12	0.09	2801.00	16450.00	24500	20231117	-16.12	15630	20230602	31.48	22600	-9.07	20240509	18100	13.54	20240307	24500	-16.12	20231117	15630	31.48	20230602	0.55	N	105630	500	200 억	2699384	N	N	7	N	N
29	20240528	130801	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20250	0	3	0.00	365735150	18109	35.42	20250	20350	19990	26300	14200	20250	20196.31	6.75	-1023	20736	20492	20206	19962	19676	20350	19820	200	6050	500	14980	50	1	40000000	8100	7.23	1.23	12	0.05	2801.00	16450.00	24500	20231117	-17.35	15630	20230602	29.56	22600	-10.40	20240509	18100	11.88	20240307	24500	-17.35	20231117	15630	29.56	20230602	0.55	N	105630	500	200 억	2699384	N	N	7	N	N
30	20240528	120802	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20300	50	2	0.25	285706900	14161	27.70	20250	20350	19990	26300	14200	20250	20175.61	6.75	518	20736	20492	20206	19962	19676	20350	19820	200	6050	500	14980	50	1	40000000	8120	7.25	1.23	12	0.04	2801.00	16450.00	24500	20231117	-17.14	15630	20230602	29.88	22600	-10.18	20240509	18100	12.15	20240307	24500	-17.14	20231117	15630	29.88	20230602	0.55	N	105630	500	200 억	2699384	N	N	7	N	N
31	20240528	110746	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20250	0	3	0.00	230184250	11414	22.33	20250	20350	19990	26300	14200	20250	20166.82	6.75	182	20736	20492	20206	19962	19676	20350	19820	200	6050	500	14980	50	1	40000000	8100	7.23	1.23	12	0.03	2801.00	16450.00	24500	20231117	-17.35	15630	20230602	29.56	22600	-10.40	20240509	18100	11.88	20240307	24500	-17.35	20231117	15630	29.56	20230602	0.55	N	105630	500	200 억	2699384	N	N	7	N	N
32	20240528	100802	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20300	50	2	0.25	173915000	8640	16.90	20250	20300	19990	26300	14200	20250	20129.02	6.75	1138	20736	20492	20206	19962	19676	20350	19820	200	6050	500	14980	50	1	40000000	8120	7.25	1.23	12	0.02	2801.00	16450.00	24500	20231117	-17.14	15630	20230602	29.88	22600	-10.18	20240509	18100	12.15	20240307	24500	-17.14	20231117	15630	29.88	20230602	0.55	N	105630	500	200 억	2699384	N	N	7	N	N
33	20240528	090803	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20100	-150	5	-0.74	36672150	1826	3.57	20250	20300	19990	26300	14200	20250	20083.14	6.75	-1088	20736	20492	20206	19962	19676	20350	19820	200	6050	500	14980	50	1	40000000	8040	7.18	1.22	12	0.00	2801.00	16450.00	24500	20231117	-17.96	15630	20230602	28.60	22600	-11.06	20240509	18100	11.05	20240307	24500	-17.96	20231117	15630	28.60	20230602	0.55	N	105630	500	200 억	2699384	N	N	7	N	N
34	20240527	160751	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20250	100	2	0.50	1022250150	50910	43.82	20450	20450	19920	26150	14150	20150	20079.56	6.77	-9711	21350	20750	20300	19700	19250	21050	20000	200	6000	500	14910	50	1	40000000	8100	7.23	1.23	12	0.13	2801.00	16450.00	24500	20231117	-17.35	15630	20230602	29.56	22600	-10.40	20240509	18100	11.88	20240307	24500	-17.35	20231117	15630	29.56	20230602	0.54	N	105630	500	200 억	2706559	N	N	7	N	N
35	20240527	150803	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20150	0	3	0.00	862492000	43005	37.01	20450	20450	19920	26150	14150	20150	20055.62	6.77	-6779	21350	20750	20300	19700	19250	21050	20000	200	6000	500	14910	50	1	40000000	8060	7.19	1.22	12	0.11	2801.00	16450.00	24500	20231117	-17.76	15630	20230602	28.92	22600	-10.84	20240509	18100	11.33	20240307	24500	-17.76	20231117	15630	28.92	20230602	0.54	N	105630	500	200 억	2706559	N	N	253	N	N
36	20240527	140800	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20050	-100	5	-0.50	686284600	34225	29.46	20450	20450	19920	26150	14150	20150	20052.14	6.77	-5337	21350	20750	20300	19700	19250	21050	20000	200	6000	500	14910	50	1	40000000	8020	7.16	1.22	12	0.09	2801.00	16450.00	24500	20231117	-18.16	15630	20230602	28.28	22600	-11.28	20240509	18100	10.77	20240307	24500	-18.16	20231117	15630	28.28	20230602	0.54	N	105630	500	200 억	2706559	N	N	253	N	N
37	20240527	130759	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19940	-210	5	-1.04	550674720	27445	23.62	20450	20450	19920	26150	14150	20150	20064.66	6.77	-4954	21350	20750	20300	19700	19250	21050	20000	200	6000	500	14910	10	1	40000000	7976	7.12	1.21	12	0.07	2801.00	16450.00	24500	20231117	-18.61	15630	20230602	27.58	22600	-11.77	20240509	18100	10.17	20240307	24500	-18.61	20231117	15630	27.58	20230602	0.54	N	105630	500	200 억	2706559	N	N	253	N	N
38	20240527	120801	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19940	-210	5	-1.04	391187310	19455	16.74	20450	20450	19920	26150	14150	20150	20107.29	6.77	-3476	21350	20750	20300	19700	19250	21050	20000	200	6000	500	14910	10	1	40000000	7976	7.12	1.21	12	0.05	2801.00	16450.00	24500	20231117	-18.61	15630	20230602	27.58	22600	-11.77	20240509	18100	10.17	20240307	24500	-18.61	20231117	15630	27.58	20230602	0.54	N	105630	500	200 억	2706559	N	N	253	N	N
39	20240527	110800	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20050	-100	5	-0.50	216946000	10736	9.24	20450	20450	20050	26150	14150	20150	20207.34	6.77	-2721	21350	20750	20300	19700	19250	21050	20000	200	6000	500	14910	50	1	40000000	8020	7.16	1.22	12	0.03	2801.00	16450.00	24500	20231117	-18.16	15630	20230602	28.28	22600	-11.28	20240509	18100	10.77	20240307	24500	-18.16	20231117	15630	28.28	20230602	0.54	N	105630	500	200 억	2706559	N	N	253	N	N
40	20240527	100758	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20200	50	2	0.25	107276850	5296	4.56	20450	20450	20150	26150	14150	20150	20256.20	6.77	-2421	21350	20750	20300	19700	19250	21050	20000	200	6000	500	14910	50	1	40000000	8080	7.21	1.23	12	0.01	2801.00	16450.00	24500	20231117	-17.55	15630	20230602	29.24	22600	-10.62	20240509	18100	11.60	20240307	24500	-17.55	20231117	15630	29.24	20230602	0.54	N	105630	500	200 억	2706559	N	N	253	N	N
41	20240527	090759	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20350	200	2	0.99	16910650	829	0.71	20450	20450	20250	26150	14150	20150	20398.85	6.77	-195	21350	20750	20300	19700	19250	21050	20000	200	6000	500	14910	50	1	40000000	8140	7.27	1.24	12	0.00	2801.00	16450.00	24500	20231117	-16.94	15630	20230602	30.20	22600	-9.96	20240509	18100	12.43	20240307	24500	-16.94	20231117	15630	30.20	20230602	0.54	N	105630	500	200 억	2706559	N	N	253	N	N
42	20240524	160718	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20150	100	2	0.50	2365805420	116164	131.78	20050	20900	19850	26050	14050	20050	20366.27	6.79	-6883	20850	20450	20250	19850	19650	20350	19750	200	6000	500	14830	50	1	40000000	8060	7.19	1.22	12	0.29	2801.00	16450.00	24500	20231117	-17.76	15630	20230602	28.92	22600	-10.84	20240509	18100	11.33	20240307	24500	-17.76	20231117	15630	28.92	20230602	0.52	N	105630	500	200 억	2716795	N	N	253	N	N
43	20240524	150718	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20200	150	2	0.75	2245799770	110225	125.04	20050	20900	19850	26050	14050	20050	20374.70	6.79	-5870	20850	20450	20250	19850	19650	20350	19750	200	6000	500	14830	50	1	40000000	8080	7.21	1.23	12	0.28	2801.00	16450.00	24500	20231117	-17.55	15630	20230602	29.24	22600	-10.62	20240509	18100	11.60	20240307	24500	-17.55	20231117	15630	29.24	20230602	0.52	N	105630	500	200 억	2716795	N	N	63	N	N
44	20240524	140722	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20200	150	2	0.75	1534718920	74896	84.96	20050	20900	19850	26050	14050	20050	20491.36	6.79	-15655	20850	20450	20250	19850	19650	20350	19750	200	6000	500	14830	50	1	40000000	8080	7.21	1.23	12	0.19	2801.00	16450.00	24500	20231117	-17.55	15630	20230602	29.24	22600	-10.62	20240509	18100	11.60	20240307	24500	-17.55	20231117	15630	29.24	20230602	0.52	N	105630	500	200 억	2716795	N	N	63	N	N
45	20240524	130718	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20700	650	2	3.24	1233430170	60214	68.31	20050	20900	19850	26050	14050	20050	20484.15	6.79	-10508	20850	20450	20250	19850	19650	20350	19750	200	6000	500	14830	50	1	40000000	8280	7.39	1.26	12	0.15	2801.00	16450.00	24500	20231117	-15.51	15630	20230602	32.44	22600	-8.41	20240509	18100	14.36	20240307	24500	-15.51	20231117	15630	32.44	20230602	0.52	N	105630	500	200 억	2716795	N	N	63	N	N
46	20240524	120721	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20750	700	2	3.49	1095069770	53531	60.73	20050	20900	19850	26050	14050	20050	20456.78	6.79	-7508	20850	20450	20250	19850	19650	20350	19750	200	6000	500	14830	50	1	40000000	8300	7.41	1.26	12	0.13	2801.00	16450.00	24500	20231117	-15.31	15630	20230602	32.76	22600	-8.19	20240509	18100	14.64	20240307	24500	-15.31	20231117	15630	32.76	20230602	0.52	N	105630	500	200 억	2716795	N	N	63	N	N
47	20240524	110718	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20600	550	2	2.74	734654220	36162	41.02	20050	20650	19850	26050	14050	20050	20315.68	6.79	-1811	20850	20450	20250	19850	19650	20350	19750	200	6000	500	14830	50	1	40000000	8240	7.35	1.25	12	0.09	2801.00	16450.00	24500	20231117	-15.92	15630	20230602	31.80	22600	-8.85	20240509	18100	13.81	20240307	24500	-15.92	20231117	15630	31.80	20230602	0.52	N	105630	500	200 억	2716795	N	N	63	N	N
48	20240524	100724	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20400	350	2	1.75	360972270	17946	20.36	20050	20400	19850	26050	14050	20050	20114.38	6.79	483	20850	20450	20250	19850	19650	20350	19750	200	6000	500	14830	50	1	40000000	8160	7.28	1.24	12	0.04	2801.00	16450.00	24500	20231117	-16.73	15630	20230602	30.52	22600	-9.73	20240509	18100	12.71	20240307	24500	-16.73	20231117	15630	30.52	20230602	0.52	N	105630	500	200 억	2716795	N	N	63	N	N
49	20240524	090719	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19980	-70	5	-0.35	39989740	2005	2.27	20050	20100	19850	26050	14050	20050	19944.74	6.79	-590	20850	20450	20250	19850	19650	20350	19750	200	6000	500	14830	10	1	40000000	7992	7.13	1.21	12	0.01	2801.00	16450.00	24500	20231117	-18.45	15630	20230602	27.83	22600	-11.59	20240509	18100	10.39	20240307	24500	-18.45	20231117	15630	27.83	20230602	0.52	N	105630	500	200 억	2716795	N	N	63	N	N
50	20240523	160716	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20050	-600	5	-2.91	1781309200	88020	79.38	20600	20650	20050	26800	14500	20650	20237.23	6.83	-30724	22150	21400	21000	20250	19850	21200	20050	200	6150	500	15280	50	1	40000000	8020	7.16	1.22	12	0.22	2801.00	16450.00	24500	20231117	-18.16	15630	20230602	28.28	22600	-11.28	20240509	18100	10.77	20240307	24500	-18.16	20231117	15630	28.28	20230602	0.51	N	105630	500	200 억	2732668	N	N	63	N	N
51	20240523	150721	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20150	-500	5	-2.42	1616463150	79811	71.98	20600	20650	20050	26800	14500	20650	20253.29	6.83	-28298	22150	21400	21000	20250	19850	21200	20050	200	6150	500	15280	50	1	40000000	8060	7.19	1.22	12	0.20	2801.00	16450.00	24500	20231117	-17.76	15630	20230602	28.92	22600	-10.84	20240509	18100	11.33	20240307	24500	-17.76	20231117	15630	28.92	20230602	0.51	N	105630	500	200 억	2732668	N	N	110	N	N
52	20240523	140722	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20250	-400	5	-1.94	1073404500	52851	47.66	20600	20650	20100	26800	14500	20650	20309.56	6.83	-22580	22150	21400	21000	20250	19850	21200	20050	200	6150	500	15280	50	1	40000000	8100	7.23	1.23	12	0.13	2801.00	16450.00	24500	20231117	-17.35	15630	20230602	29.56	22600	-10.40	20240509	18100	11.88	20240307	24500	-17.35	20231117	15630	29.56	20230602	0.51	N	105630	500	200 억	2732668	N	N	110	N	N
53	20240523	130720	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20350	-300	5	-1.45	657146550	32251	29.09	20600	20650	20200	26800	14500	20650	20375.41	6.83	-14759	22150	21400	21000	20250	19850	21200	20050	200	6150	500	15280	50	1	40000000	8140	7.27	1.24	12	0.08	2801.00	16450.00	24500	20231117	-16.94	15630	20230602	30.20	22600	-9.96	20240509	18100	12.43	20240307	24500	-16.94	20231117	15630	30.20	20230602	0.51	N	105630	500	200 억	2732668	N	N	110	N	N
54	20240523	120716	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20300	-350	5	-1.69	475527500	23295	21.01	20600	20650	20250	26800	14500	20650	20412.57	6.83	-10163	22150	21400	21000	20250	19850	21200	20050	200	6150	500	15280	50	1	40000000	8120	7.25	1.23	12	0.06	2801.00	16450.00	24500	20231117	-17.14	15630	20230602	29.88	22600	-10.18	20240509	18100	12.15	20240307	24500	-17.14	20231117	15630	29.88	20230602	0.51	N	105630	500	200 억	2732668	N	N	110	N	N
55	20240523	110716	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20550	-100	5	-0.48	299110850	14630	13.19	20600	20650	20250	26800	14500	20650	20444.05	6.83	-3765	22150	21400	21000	20250	19850	21200	20050	200	6150	500	15280	50	1	40000000	8220	7.34	1.25	12	0.04	2801.00	16450.00	24500	20231117	-16.12	15630	20230602	31.48	22600	-9.07	20240509	18100	13.54	20240307	24500	-16.12	20231117	15630	31.48	20230602	0.51	N	105630	500	200 억	2732668	N	N	110	N	N
56	20240523	100718	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20300	-350	5	-1.69	219132450	10728	9.67	20600	20600	20250	26800	14500	20650	20424.75	6.83	-3594	22150	21400	21000	20250	19850	21200	20050	200	6150	500	15280	50	1	40000000	8120	7.25	1.23	12	0.03	2801.00	16450.00	24500	20231117	-17.14	15630	20230602	29.88	22600	-10.18	20240509	18100	12.15	20240307	24500	-17.14	20231117	15630	29.88	20230602	0.51	N	105630	500	200 억	2732668	N	N	110	N	N
57	20240523	090721	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20400	-250	5	-1.21	107202350	5232	4.72	20600	20600	20350	26800	14500	20650	20487.57	6.83	-1856	22150	21400	21000	20250	19850	21200	20050	200	6150	500	15280	50	1	40000000	8160	7.28	1.24	12	0.01	2801.00	16450.00	24500	20231117	-16.73	15630	20230602	30.52	22600	-9.73	20240509	18100	12.71	20240307	24500	-16.73	20231117	15630	30.52	20230602	0.51	N	105630	500	200 억	2732668	N	N	110	N	N
58	20240522	160710	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20650	-800	5	-3.73	2312762100	110848	292.51	21500	21750	20600	27850	15050	21450	20864.27	6.85	-9032	22250	21850	21650	21250	21050	21750	21150	200	6400	500	15870	50	1	40000000	8260	7.37	1.26	12	0.28	2801.00	16450.00	24500	20231117	-15.71	15630	20230602	32.12	22600	-8.63	20240509	18100	14.09	20240307	24500	-15.71	20231117	15630	32.12	20230602	0.50	N	105630	500	200 억	2741027	N	N	110	N	N
59	20240522	150716	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20700	-750	5	-3.50	2184231600	104628	276.10	21500	21750	20600	27850	15050	21450	20876.17	6.85	-8552	22250	21850	21650	21250	21050	21750	21150	200	6400	500	15870	50	1	40000000	8280	7.39	1.26	12	0.26	2801.00	16450.00	24500	20231117	-15.51	15630	20230602	32.44	22600	-8.41	20240509	18100	14.36	20240307	24500	-15.51	20231117	15630	32.44	20230602	0.50	N	105630	500	200 억	2741027	N	N	43	N	N
60	20240522	140717	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20750	-700	5	-3.26	1720458650	82279	217.12	21500	21750	20600	27850	15050	21450	20910.06	6.85	-10571	22250	21850	21650	21250	21050	21750	21150	200	6400	500	15870	50	1	40000000	8300	7.41	1.26	12	0.21	2801.00	16450.00	24500	20231117	-15.31	15630	20230602	32.76	22600	-8.19	20240509	18100	14.64	20240307	24500	-15.31	20231117	15630	32.76	20230602	0.50	N	105630	500	200 억	2741027	N	N	43	N	N
61	20240522	130713	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20750	-700	5	-3.26	1274609600	60822	160.50	21500	21750	20600	27850	15050	21450	20956.39	6.85	-12709	22250	21850	21650	21250	21050	21750	21150	200	6400	500	15870	50	1	40000000	8300	7.41	1.26	12	0.15	2801.00	16450.00	24500	20231117	-15.31	15630	20230602	32.76	22600	-8.19	20240509	18100	14.64	20240307	24500	-15.31	20231117	15630	32.76	20230602	0.50	N	105630	500	200 억	2741027	N	N	43	N	N
62	20240522	120803	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20800	-650	5	-3.03	852543050	40485	106.83	21500	21750	20750	27850	15050	21450	21058.25	6.85	-10734	22250	21850	21650	21250	21050	21750	21150	200	6400	500	15870	50	1	40000000	8320	7.43	1.26	12	0.10	2801.00	16450.00	24500	20231117	-15.10	15630	20230602	33.08	22600	-7.96	20240509	18100	14.92	20240307	24500	-15.10	20231117	15630	33.08	20230602	0.50	N	105630	500	200 억	2741027	N	N	43	N	N
63	20240522	110717	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20900	-550	5	-2.56	585313500	27650	72.96	21500	21750	20850	27850	15050	21450	21168.66	6.85	-10540	22250	21850	21650	21250	21050	21750	21150	200	6400	500	15870	50	1	40000000	8360	7.46	1.27	12	0.07	2801.00	16450.00	24500	20231117	-14.69	15630	20230602	33.72	22600	-7.52	20240509	18100	15.47	20240307	24500	-14.69	20231117	15630	33.72	20230602	0.50	N	105630	500	200 억	2741027	N	N	43	N	N
64	20240522	100715	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21050	-400	5	-1.86	311797050	14624	38.59	21500	21750	21050	27850	15050	21450	21320.91	6.85	-6183	22250	21850	21650	21250	21050	21750	21150	200	6400	500	15870	50	1	40000000	8420	7.52	1.28	12	0.04	2801.00	16450.00	24500	20231117	-14.08	15630	20230602	34.68	22600	-6.86	20240509	18100	16.30	20240307	24500	-14.08	20231117	15630	34.68	20230602	0.50	N	105630	500	200 억	2741027	N	N	43	N	N
65	20240522	090716	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	0	3	0.00	44596900	2079	5.49	21500	21550	21350	27850	15050	21450	21451.13	6.85	-1685	22250	21850	21650	21250	21050	21750	21150	200	6400	500	15870	50	1	40000000	8580	7.66	1.30	12	0.01	2801.00	16450.00	24500	20231117	-12.45	15630	20230602	37.24	22600	-5.09	20240509	18100	18.51	20240307	24500	-12.45	20231117	15630	37.24	20230602	0.50	N	105630	500	200 억	2741027	N	N	43	N	N
66	20240521	160708	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	-800	5	-3.60	818609000	37738	83.86	22050	22050	21450	28900	15600	22250	21691.92	6.87	-13844	22850	22550	22300	22000	21750	22425	21875	200	6650	500	16460	50	1	40000000	8580	7.66	1.30	12	0.09	2801.00	16450.00	24500	20231117	-12.45	15630	20230602	37.24	22600	-5.09	20240509	18100	18.51	20240307	24500	-12.45	20231117	15630	37.24	20230602	0.51	N	105630	500	200 억	2749803	N	N	43	N	N
67	20240521	150714	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21500	-750	5	-3.37	764051450	35199	78.22	22050	22050	21450	28900	15600	22250	21706.62	6.87	-12460	22850	22550	22300	22000	21750	22425	21875	200	6650	500	16460	50	1	40000000	8600	7.68	1.31	12	0.09	2801.00	16450.00	24500	20231117	-12.24	15630	20230602	37.56	22600	-4.87	20240509	18100	18.78	20240307	24500	-12.24	20231117	15630	37.56	20230602	0.51	N	105630	500	200 억	2749803	N	N	0	N	N
68	20240521	140711	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21500	-750	5	-3.37	618223000	28423	63.16	22050	22050	21500	28900	15600	22250	21750.80	6.87	-9167	22850	22550	22300	22000	21750	22425	21875	200	6650	500	16460	50	1	40000000	8600	7.68	1.31	12	0.07	2801.00	16450.00	24500	20231117	-12.24	15630	20230602	37.56	22600	-4.87	20240509	18100	18.78	20240307	24500	-12.24	20231117	15630	37.56	20230602	0.51	N	105630	500	200 억	2749803	N	N	0	N	N
69	20240521	130712	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21700	-550	5	-2.47	533612600	24507	54.46	22050	22050	21550	28900	15600	22250	21773.89	6.87	-8021	22850	22550	22300	22000	21750	22425	21875	200	6650	500	16460	50	1	40000000	8680	7.75	1.32	12	0.06	2801.00	16450.00	24500	20231117	-11.43	15630	20230602	38.84	22600	-3.98	20240509	18100	19.89	20240307	24500	-11.43	20231117	15630	38.84	20230602	0.51	N	105630	500	200 억	2749803	N	N	0	N	N
70	20240521	120712	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21700	-550	5	-2.47	395440250	18125	40.28	22050	22050	21700	28900	15600	22250	21817.39	6.87	-6063	22850	22550	22300	22000	21750	22425	21875	200	6650	500	16460	50	1	40000000	8680	7.75	1.32	12	0.05	2801.00	16450.00	24500	20231117	-11.43	15630	20230602	38.84	22600	-3.98	20240509	18100	19.89	20240307	24500	-11.43	20231117	15630	38.84	20230602	0.51	N	105630	500	200 억	2749803	N	N	0	N	N
71	20240521	110713	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21800	-450	5	-2.02	326432650	14953	33.23	22050	22050	21700	28900	15600	22250	21830.58	6.87	-4307	22850	22550	22300	22000	21750	22425	21875	200	6650	500	16460	50	1	40000000	8720	7.78	1.33	12	0.04	2801.00	16450.00	24500	20231117	-11.02	15630	20230602	39.48	22600	-3.54	20240509	18100	20.44	20240307	24500	-11.02	20231117	15630	39.48	20230602	0.51	N	105630	500	200 억	2749803	N	N	0	N	N
72	20240521	100712	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21850	-400	5	-1.80	222595950	10196	22.66	22050	22050	21700	28900	15600	22250	21831.69	6.87	-4004	22850	22550	22300	22000	21750	22425	21875	200	6650	500	16460	50	1	40000000	8740	7.80	1.33	12	0.03	2801.00	16450.00	24500	20231117	-10.82	15630	20230602	39.80	22600	-3.32	20240509	18100	20.72	20240307	24500	-10.82	20231117	15630	39.80	20230602	0.51	N	105630	500	200 억	2749803	N	N	0	N	N
73	20240521	090708	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21950	-300	5	-1.35	21495700	979	2.18	22050	22050	21800	28900	15600	22250	21956.79	6.87	-668	22850	22550	22300	22000	21750	22425	21875	200	6650	500	16460	50	1	40000000	8780	7.84	1.33	12	0.00	2801.00	16450.00	24500	20231117	-10.41	15630	20230602	40.44	22600	-2.88	20240509	18100	21.27	20240307	24500	-10.41	20231117	15630	40.44	20230602	0.51	N	105630	500	200 억	2749803	N	N	0	N	N
74	20240517	160713	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22300	100	2	0.45	1701935900	76574	62.85	22300	22550	21950	28850	15550	22200	22226.03	6.89	2189	23000	22600	22000	21600	21000	22800	21800	200	6650	500	16420	50	1	40000000	8920	7.96	1.36	12	0.19	2801.00	16450.00	24500	20231117	-8.98	15630	20230602	42.67	22600	-1.33	20240509	18100	23.20	20240307	24500	-8.98	20231117	15630	42.67	20230602	0.53	N	105630	500	200 억	2757248	N	N	122	N	N
75	20240517	150716	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22300	100	2	0.45	1439107800	64809	53.19	22300	22550	21950	28850	15550	22200	22205.37	6.89	4952	23000	22600	22000	21600	21000	22800	21800	200	6650	500	16420	50	1	40000000	8920	7.96	1.36	12	0.16	2801.00	16450.00	24500	20231117	-8.98	15630	20230602	42.67	22600	-1.33	20240509	18100	23.20	20240307	24500	-8.98	20231117	15630	42.67	20230602	0.53	N	105630	500	200 억	2757248	N	N	122	N	N
76	20240517	140709	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22150	-50	5	-0.23	1161327200	52290	42.92	22300	22550	21950	28850	15550	22200	22209.36	6.89	3350	23000	22600	22000	21600	21000	22800	21800	200	6650	500	16420	50	1	40000000	8860	7.91	1.35	12	0.13	2801.00	16450.00	24500	20231117	-9.59	15630	20230602	41.71	22600	-1.99	20240509	18100	22.38	20240307	24500	-9.59	20231117	15630	41.71	20230602	0.53	N	105630	500	200 억	2757248	N	N	122	N	N
77	20240517	130705	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22050	-150	5	-0.68	978635000	44017	36.13	22300	22550	21950	28850	15550	22200	22233.12	6.89	4439	23000	22600	22000	21600	21000	22800	21800	200	6650	500	16420	50	1	40000000	8820	7.87	1.34	12	0.11	2801.00	16450.00	24500	20231117	-10.00	15630	20230602	41.07	22600	-2.43	20240509	18100	21.82	20240307	24500	-10.00	20231117	15630	41.07	20230602	0.53	N	105630	500	200 억	2757248	N	N	122	N	N
78	20240517	120704	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22150	-50	5	-0.23	739164900	33184	27.24	22300	22550	21950	28850	15550	22200	22274.74	6.89	2340	23000	22600	22000	21600	21000	22800	21800	200	6650	500	16420	50	1	40000000	8860	7.91	1.35	12	0.08	2801.00	16450.00	24500	20231117	-9.59	15630	20230602	41.71	22600	-1.99	20240509	18100	22.38	20240307	24500	-9.59	20231117	15630	41.71	20230602	0.53	N	105630	500	200 억	2757248	N	N	122	N	N
79	20240517	110705	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22200	0	3	0.00	665042200	29831	24.48	22300	22550	21950	28850	15550	22200	22293.67	6.89	3027	23000	22600	22000	21600	21000	22800	21800	200	6650	500	16420	50	1	40000000	8880	7.93	1.35	12	0.07	2801.00	16450.00	24500	20231117	-9.39	15630	20230602	42.03	22600	-1.77	20240509	18100	22.65	20240307	24500	-9.39	20231117	15630	42.03	20230602	0.53	N	105630	500	200 억	2757248	N	N	122	N	N
80	20240517	100701	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22200	0	3	0.00	484625350	21654	17.77	22300	22550	22100	28850	15550	22200	22380.42	6.89	5059	23000	22600	22000	21600	21000	22800	21800	200	6650	500	16420	50	1	40000000	8880	7.93	1.35	12	0.05	2801.00	16450.00	24500	20231117	-9.39	15630	20230602	42.03	22600	-1.77	20240509	18100	22.65	20240307	24500	-9.39	20231117	15630	42.03	20230602	0.53	N	105630	500	200 억	2757248	N	N	122	N	N
81	20240517	090705	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22150	-50	5	-0.23	31193050	1403	1.15	22300	22350	22150	28850	15550	22200	22233.15	6.89	-552	23000	22600	22000	21600	21000	22800	21800	200	6650	500	16420	50	1	40000000	8860	7.91	1.35	12	0.00	2801.00	16450.00	24500	20231117	-9.59	15630	20230602	41.71	22600	-1.99	20240509	18100	22.38	20240307	24500	-9.59	20231117	15630	41.71	20230602	0.53	N	105630	500	200 억	2757248	N	N	122	N	N
82	20240516	160700	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22200	550	2	2.54	2665700100	121522	274.05	21700	22400	21400	28100	15200	21650	21935.94	6.93	-3078	22150	21900	21600	21350	21050	22025	21475	200	6450	500	16020	50	1	40000000	8880	7.93	1.35	12	0.30	2801.00	16450.00	24500	20231117	-9.39	15630	20230602	42.03	22600	-1.77	20240509	18100	22.65	20240307	24500	-9.39	20231117	15630	42.03	20230602	0.52	N	105630	500	200 억	2772658	N	N	122	N	N
83	20240516	150658	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22350	700	2	3.23	2297142500	105011	236.82	21700	22400	21400	28100	15200	21650	21875.26	6.93	1636	22150	21900	21600	21350	21050	22025	21475	200	6450	500	16020	50	1	40000000	8940	7.98	1.36	12	0.26	2801.00	16450.00	24500	20231117	-8.78	15630	20230602	42.99	22600	-1.11	20240509	18100	23.48	20240307	24500	-8.78	20231117	15630	42.99	20230602	0.52	N	105630	500	200 억	2772658	N	N	216	N	N
84	20240516	140704	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22000	350	2	1.62	1518913100	69951	157.75	21700	22100	21400	28100	15200	21650	21713.96	6.93	-5344	22150	21900	21600	21350	21050	22025	21475	200	6450	500	16020	50	1	40000000	8800	7.85	1.34	12	0.17	2801.00	16450.00	24500	20231117	-10.20	15630	20230602	40.75	22600	-2.65	20240509	18100	21.55	20240307	24500	-10.20	20231117	15630	40.75	20230602	0.52	N	105630	500	200 억	2772658	N	N	216	N	N
85	20240516	130700	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21750	100	2	0.46	1176089300	54261	122.37	21700	22100	21400	28100	15200	21650	21674.67	6.93	-8080	22150	21900	21600	21350	21050	22025	21475	200	6450	500	16020	50	1	40000000	8700	7.77	1.32	12	0.14	2801.00	16450.00	24500	20231117	-11.22	15630	20230602	39.16	22600	-3.76	20240509	18100	20.17	20240307	24500	-11.22	20231117	15630	39.16	20230602	0.52	N	105630	500	200 억	2772658	N	N	216	N	N
86	20240516	120657	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21600	-50	5	-0.23	894366400	41229	92.98	21700	22100	21400	28100	15200	21650	21692.65	6.93	-6320	22150	21900	21600	21350	21050	22025	21475	200	6450	500	16020	50	1	40000000	8640	7.71	1.31	12	0.10	2801.00	16450.00	24500	20231117	-11.84	15630	20230602	38.20	22600	-4.42	20240509	18100	19.34	20240307	24500	-11.84	20231117	15630	38.20	20230602	0.52	N	105630	500	200 억	2772658	N	N	216	N	N
87	20240516	110656	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	-200	5	-0.92	663720600	30542	68.88	21700	22100	21400	28100	15200	21650	21731.41	6.93	-4298	22150	21900	21600	21350	21050	22025	21475	200	6450	500	16020	50	1	40000000	8580	7.66	1.30	12	0.08	2801.00	16450.00	24500	20231117	-12.45	15630	20230602	37.24	22600	-5.09	20240509	18100	18.51	20240307	24500	-12.45	20231117	15630	37.24	20230602	0.52	N	105630	500	200 억	2772658	N	N	216	N	N
88	20240516	100658	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21750	100	2	0.46	389852150	17847	40.25	21700	22100	21650	28100	15200	21650	21844.13	6.93	257	22150	21900	21600	21350	21050	22025	21475	200	6450	500	16020	50	1	40000000	8700	7.77	1.32	12	0.04	2801.00	16450.00	24500	20231117	-11.22	15630	20230602	39.16	22600	-3.76	20240509	18100	20.17	20240307	24500	-11.22	20231117	15630	39.16	20230602	0.52	N	105630	500	200 억	2772658	N	N	216	N	N
89	20240516	090659	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22050	400	2	1.85	117008950	5344	12.05	21700	22100	21650	28100	15200	21650	21895.39	6.93	2137	22150	21900	21600	21350	21050	22025	21475	200	6450	500	16020	50	1	40000000	8820	7.87	1.34	12	0.01	2801.00	16450.00	24500	20231117	-10.00	15630	20230602	41.07	22600	-2.43	20240509	18100	21.82	20240307	24500	-10.00	20231117	15630	41.07	20230602	0.52	N	105630	500	200 억	2772658	N	N	216	N	N
90	20240514	160707	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21650	150	2	0.70	955643650	44340	88.47	21300	21850	21300	27950	15050	21500	21552.63	6.94	752	22066	21782	21516	21232	20966	21650	21100	200	6450	500	15910	50	1	40000000	8660	7.73	1.32	12	0.11	2801.00	16450.00	24500	20231117	-11.63	15630	20230602	38.52	22600	-4.20	20240509	18100	19.61	20240307	24500	-11.63	20231117	15630	38.52	20230602	0.51	N	105630	500	200 억	2775560	N	N	216	N	N
91	20240514	150709	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21650	150	2	0.70	888441150	41236	82.27	21300	21850	21300	27950	15050	21500	21545.28	6.94	259	22066	21782	21516	21232	20966	21650	21100	200	6450	500	15910	50	1	40000000	8660	7.73	1.32	12	0.10	2801.00	16450.00	24500	20231117	-11.63	15630	20230602	38.52	22600	-4.20	20240509	18100	19.61	20240307	24500	-11.63	20231117	15630	38.52	20230602	0.51	N	105630	500	200 억	2775560	N	N	3	N	N
92	20240514	140707	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21600	100	2	0.47	708960100	32929	65.70	21300	21850	21300	27950	15050	21500	21529.96	6.94	-1751	22066	21782	21516	21232	20966	21650	21100	200	6450	500	15910	50	1	40000000	8640	7.71	1.31	12	0.08	2801.00	16450.00	24500	20231117	-11.84	15630	20230602	38.20	22600	-4.42	20240509	18100	19.34	20240307	24500	-11.84	20231117	15630	38.20	20230602	0.51	N	105630	500	200 억	2775560	N	N	3	N	N
93	20240514	130708	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21500	0	3	0.00	453417750	21138	42.17	21300	21850	21300	27950	15050	21500	21450.36	6.94	677	22066	21782	21516	21232	20966	21650	21100	200	6450	500	15910	50	1	40000000	8600	7.68	1.31	12	0.05	2801.00	16450.00	24500	20231117	-12.24	15630	20230602	37.56	22600	-4.87	20240509	18100	18.78	20240307	24500	-12.24	20231117	15630	37.56	20230602	0.51	N	105630	500	200 억	2775560	N	N	3	N	N
94	20240514	120706	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21400	-100	5	-0.47	312524600	14561	29.05	21300	21850	21300	27950	15050	21500	21463.13	6.94	-463	22066	21782	21516	21232	20966	21650	21100	200	6450	500	15910	50	1	40000000	8560	7.64	1.30	12	0.04	2801.00	16450.00	24500	20231117	-12.65	15630	20230602	36.92	22600	-5.31	20240509	18100	18.23	20240307	24500	-12.65	20231117	15630	36.92	20230602	0.51	N	105630	500	200 억	2775560	N	N	3	N	N
95	20240514	110706	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21350	-150	5	-0.70	215721350	10034	20.02	21300	21850	21300	27950	15050	21500	21499.04	6.94	-98	22066	21782	21516	21232	20966	21650	21100	200	6450	500	15910	50	1	40000000	8540	7.62	1.30	12	0.03	2801.00	16450.00	24500	20231117	-12.86	15630	20230602	36.60	22600	-5.53	20240509	18100	17.96	20240307	24500	-12.86	20231117	15630	36.60	20230602	0.51	N	105630	500	200 억	2775560	N	N	3	N	N
96	20240514	100704	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21500	0	3	0.00	106107350	4918	9.81	21300	21850	21300	27950	15050	21500	21575.31	6.94	216	22066	21782	21516	21232	20966	21650	21100	200	6450	500	15910	50	1	40000000	8600	7.68	1.31	12	0.01	2801.00	16450.00	24500	20231117	-12.24	15630	20230602	37.56	22600	-4.87	20240509	18100	18.78	20240307	24500	-12.24	20231117	15630	37.56	20230602	0.51	N	105630	500	200 억	2775560	N	N	3	N	N
97	20240514	090706	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	-50	5	-0.23	21804150	1020	2.04	21300	21500	21300	27950	15050	21500	21376.62	6.94	403	22066	21782	21516	21232	20966	21650	21100	200	6450	500	15910	50	1	40000000	8580	7.66	1.30	12	0.00	2801.00	16450.00	24500	20231117	-12.45	15630	20230602	37.24	22600	-5.09	20240509	18100	18.51	20240307	24500	-12.45	20231117	15630	37.24	20230602	0.51	N	105630	500	200 억	2775560	N	N	3	N	N
98	20240513	160705	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21500	-300	5	-1.38	1075428700	50112	100.95	21800	21800	21250	28300	15300	21800	21460.49	6.93	2201	22400	22100	21900	21600	21400	22000	21500	200	6500	500	16130	50	1	40000000	8600	7.68	1.31	12	0.13	2801.00	16450.00	24500	20231117	-12.24	15630	20230602	37.56	22600	-4.87	20240509	18100	18.78	20240307	24500	-12.24	20231117	15630	37.56	20230602	0.41	N	105630	500	200 억	2770173	N	N	3	N	N
99	20240513	150707	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21700	-100	5	-0.46	1001677700	46694	94.07	21800	21800	21250	28300	15300	21800	21451.95	6.93	2163	22400	22100	21900	21600	21400	22000	21500	200	6500	500	16130	50	1	40000000	8680	7.75	1.32	12	0.12	2801.00	16450.00	24500	20231117	-11.43	15630	20230602	38.84	22600	-3.98	20240509	18100	19.89	20240307	24500	-11.43	20231117	15630	38.84	20230602	0.41	N	105630	500	200 억	2770173	N	N	40	N	N
100	20240513	140706	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	-350	5	-1.61	816728850	38086	76.73	21800	21800	21250	28300	15300	21800	21444.32	6.93	3113	22400	22100	21900	21600	21400	22000	21500	200	6500	500	16130	50	1	40000000	8580	7.66	1.30	12	0.10	2801.00	16450.00	24500	20231117	-12.45	15630	20230602	37.24	22600	-5.09	20240509	18100	18.51	20240307	24500	-12.45	20231117	15630	37.24	20230602	0.41	N	105630	500	200 억	2770173	N	N	40	N	N
101	20240513	130700	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21550	-250	5	-1.15	625248250	29170	58.77	21800	21800	21250	28300	15300	21800	21434.62	6.93	2786	22400	22100	21900	21600	21400	22000	21500	200	6500	500	16130	50	1	40000000	8620	7.69	1.31	12	0.07	2801.00	16450.00	24500	20231117	-12.04	15630	20230602	37.88	22600	-4.65	20240509	18100	19.06	20240307	24500	-12.04	20231117	15630	37.88	20230602	0.41	N	105630	500	200 억	2770173	N	N	40	N	N
102	20240513	120705	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21400	-400	5	-1.83	451709400	21077	42.46	21800	21800	21250	28300	15300	21800	21431.37	6.93	76	22400	22100	21900	21600	21400	22000	21500	200	6500	500	16130	50	1	40000000	8560	7.64	1.30	12	0.05	2801.00	16450.00	24500	20231117	-12.65	15630	20230602	36.92	22600	-5.31	20240509	18100	18.23	20240307	24500	-12.65	20231117	15630	36.92	20230602	0.41	N	105630	500	200 억	2770173	N	N	40	N	N
103	20240513	110704	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21250	-550	5	-2.52	309404700	14417	29.04	21800	21800	21250	28300	15300	21800	21461.08	6.93	-1283	22400	22100	21900	21600	21400	22000	21500	200	6500	500	16130	50	1	40000000	8500	7.59	1.29	12	0.04	2801.00	16450.00	24500	20231117	-13.27	15630	20230602	35.96	22600	-5.97	20240509	18100	17.40	20240307	24500	-13.27	20231117	15630	35.96	20230602	0.41	N	105630	500	200 억	2770173	N	N	40	N	N
104	20240513	100703	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21400	-400	5	-1.83	193471800	8981	18.09	21800	21800	21350	28300	15300	21800	21542.32	6.93	-857	22400	22100	21900	21600	21400	22000	21500	200	6500	500	16130	50	1	40000000	8560	7.64	1.30	12	0.02	2801.00	16450.00	24500	20231117	-12.65	15630	20230602	36.92	22600	-5.31	20240509	18100	18.23	20240307	24500	-12.65	20231117	15630	36.92	20230602	0.41	N	105630	500	200 억	2770173	N	N	40	N	N
105	20240513	090706	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21700	-100	5	-0.46	22456200	1034	2.08	21800	21800	21650	28300	15300	21800	21717.72	6.93	-633	22400	22100	21900	21600	21400	22000	21500	200	6500	500	16130	50	1	40000000	8680	7.75	1.32	12	0.00	2801.00	16450.00	24500	20231117	-11.43	15630	20230602	38.84	22600	-3.98	20240509	18100	19.89	20240307	24500	-11.43	20231117	15630	38.84	20230602	0.41	N	105630	500	200 억	2770173	N	N	40	N	N
106	20240510	160644	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21800	50	2	0.23	1086246100	49607	32.18	21850	22200	21700	28250	15250	21750	21897.03	6.93	-344	23016	22382	21966	21332	20916	22175	21125	200	6500	500	16090	50	1	40000000	8720	7.78	1.33	12	0.12	2801.00	16450.00	24500	20231117	-11.02	15630	20230602	39.48	22600	-3.54	20240509	18100	20.44	20240307	24500	-11.02	20231117	15630	39.48	20230602	0.38	N	105630	500	200 억	2771056	N	N	40	N	N
107	20240510	150650	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21750	0	3	0.00	1005002050	45875	29.76	21850	22200	21750	28250	15250	21750	21907.40	6.93	62	23016	22382	21966	21332	20916	22175	21125	200	6500	500	16090	50	1	40000000	8700	7.77	1.32	12	0.11	2801.00	16450.00	24500	20231117	-11.22	15630	20230602	39.16	22600	-3.76	20240509	18100	20.17	20240307	24500	-11.22	20231117	15630	39.16	20230602	0.38	N	105630	500	200 억	2771056	N	N	12	N	N
108	20240510	140654	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21800	50	2	0.23	803892250	36673	23.79	21850	22200	21750	28250	15250	21750	21920.55	6.93	-722	23016	22382	21966	21332	20916	22175	21125	200	6500	500	16090	50	1	40000000	8720	7.78	1.33	12	0.09	2801.00	16450.00	24500	20231117	-11.02	15630	20230602	39.48	22600	-3.54	20240509	18100	20.44	20240307	24500	-11.02	20231117	15630	39.48	20230602	0.38	N	105630	500	200 억	2771056	N	N	12	N	N
109	20240510	130647	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21950	200	2	0.92	664393450	30306	19.66	21850	22200	21750	28250	15250	21750	21922.84	6.93	-2072	23016	22382	21966	21332	20916	22175	21125	200	6500	500	16090	50	1	40000000	8780	7.84	1.33	12	0.08	2801.00	16450.00	24500	20231117	-10.41	15630	20230602	40.44	22600	-2.88	20240509	18100	21.27	20240307	24500	-10.41	20231117	15630	40.44	20230602	0.38	N	105630	500	200 억	2771056	N	N	12	N	N
110	20240510	120643	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21850	100	2	0.46	520467600	23717	15.39	21850	22200	21750	28250	15250	21750	21944.92	6.93	-2883	23016	22382	21966	21332	20916	22175	21125	200	6500	500	16090	50	1	40000000	8740	7.80	1.33	12	0.06	2801.00	16450.00	24500	20231117	-10.82	15630	20230602	39.80	22600	-3.32	20240509	18100	20.72	20240307	24500	-10.82	20231117	15630	39.80	20230602	0.38	N	105630	500	200 억	2771056	N	N	12	N	N
111	20240510	110647	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21950	200	2	0.92	376054450	17110	11.10	21850	22200	21800	28250	15250	21750	21978.64	6.93	-3115	23016	22382	21966	21332	20916	22175	21125	200	6500	500	16090	50	1	40000000	8780	7.84	1.33	12	0.04	2801.00	16450.00	24500	20231117	-10.41	15630	20230602	40.44	22600	-2.88	20240509	18100	21.27	20240307	24500	-10.41	20231117	15630	40.44	20230602	0.38	N	105630	500	200 억	2771056	N	N	12	N	N
112	20240510	100646	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21950	200	2	0.92	209209000	9497	6.16	21850	22200	21800	28250	15250	21750	22028.96	6.93	-816	23016	22382	21966	21332	20916	22175	21125	200	6500	500	16090	50	1	40000000	8780	7.84	1.33	12	0.02	2801.00	16450.00	24500	20231117	-10.41	15630	20230602	40.44	22600	-2.88	20240509	18100	21.27	20240307	24500	-10.41	20231117	15630	40.44	20230602	0.38	N	105630	500	200 억	2771056	N	N	12	N	N
113	20240510	090647	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22000	250	2	1.15	26206250	1196	0.78	21850	22000	21800	28250	15250	21750	21911.58	6.93	579	23016	22382	21966	21332	20916	22175	21125	200	6500	500	16090	50	1	40000000	8800	7.85	1.34	12	0.00	2801.00	16450.00	24500	20231117	-10.20	15630	20230602	40.75	22600	-2.65	20240509	18100	21.55	20240307	24500	-10.20	20231117	15630	40.75	20230602	0.38	N	105630	500	200 억	2771056	N	N	12	N	N
114	20240509	160659	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21750	-50	5	-0.23	3403288550	154122	129.23	21800	22600	21550	28300	15300	21800	22081.78	6.92	-22267	22766	22282	21866	21382	20966	22525	21625	200	6500	500	16130	50	1	40000000	8700	7.77	1.32	12	0.39	2801.00	16450.00	24500	20231117	-11.22	15630	20230602	39.16	22600	-3.76	20240509	18100	20.17	20240307	24500	-11.22	20231117	15630	39.16	20230602	0.37	N	105630	500	200 억	2768860	N	N	12	N	N
115	20240509	150700	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21700	-100	5	-0.46	3146247700	142292	119.31	21800	22600	21550	28300	15300	21800	22111.21	6.92	-18315	22766	22282	21866	21382	20966	22525	21625	200	6500	500	16130	50	1	40000000	8680	7.75	1.32	12	0.36	2801.00	16450.00	24500	20231117	-11.43	15630	20230602	38.84	22600	-3.98	20240509	18100	19.89	20240307	24500	-11.43	20231117	15630	38.84	20230602	0.37	N	105630	500	200 억	2768860	N	N	48	N	N
116	20240509	140631	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21600	-200	5	-0.92	2898687250	130876	109.74	21800	22600	21550	28300	15300	21800	22148.35	6.92	-15499	22766	22282	21866	21382	20966	22525	21625	200	6500	500	16130	50	1	40000000	8640	7.71	1.31	12	0.33	2801.00	16450.00	24500	20231117	-11.84	15630	20230602	38.20	22600	-4.42	20240509	18100	19.34	20240307	24500	-11.84	20231117	15630	38.20	20230602	0.37	N	105630	500	200 억	2768860	N	N	48	N	N
117	20240509	130647	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21900	100	2	0.46	2459465700	110650	92.78	21800	22600	21550	28300	15300	21800	22227.44	6.92	-12073	22766	22282	21866	21382	20966	22525	21625	200	6500	500	16130	50	1	40000000	8760	7.82	1.33	12	0.28	2801.00	16450.00	24500	20231117	-10.61	15630	20230602	40.12	22600	-3.10	20240509	18100	20.99	20240307	24500	-10.61	20231117	15630	40.12	20230602	0.37	N	105630	500	200 억	2768860	N	N	48	N	N
118	20240509	120648	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21750	-50	5	-0.23	2209873050	99222	83.20	21800	22600	21550	28300	15300	21800	22272.01	6.92	-11804	22766	22282	21866	21382	20966	22525	21625	200	6500	500	16130	50	1	40000000	8700	7.77	1.32	12	0.25	2801.00	16450.00	24500	20231117	-11.22	15630	20230602	39.16	22600	-3.76	20240509	18100	20.17	20240307	24500	-11.22	20231117	15630	39.16	20230602	0.37	N	105630	500	200 억	2768860	N	N	48	N	N
119	20240509	110636	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22250	450	2	2.06	1874994650	83925	70.37	21800	22600	21550	28300	15300	21800	22341.31	6.92	-9735	22766	22282	21866	21382	20966	22525	21625	200	6500	500	16130	50	1	40000000	8900	7.94	1.35	12	0.21	2801.00	16450.00	24500	20231117	-9.18	15630	20230602	42.35	22600	-1.55	20240509	18100	22.93	20240307	24500	-9.18	20231117	15630	42.35	20230602	0.37	N	105630	500	200 억	2768860	N	N	48	N	N
120	20240509	100640	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22400	600	2	2.75	596931600	26957	22.60	21800	22450	21550	28300	15300	21800	22143.84	6.92	-765	22766	22282	21866	21382	20966	22525	21625	200	6500	500	16130	50	1	40000000	8960	8.00	1.36	12	0.07	2801.00	16450.00	24500	20231117	-8.57	15630	20230602	43.31	22450	-0.22	20240509	18100	23.76	20240307	24500	-8.57	20231117	15630	43.31	20230602	0.37	N	105630	500	200 억	2768860	N	N	48	N	N
121	20240509	090636	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21700	-100	5	-0.46	24915450	1148	0.96	21800	21800	21550	28300	15300	21800	21703.35	6.92	-496	22766	22282	21866	21382	20966	22525	21625	200	6500	500	16130	50	1	40000000	8680	7.75	1.32	12	0.00	2801.00	16450.00	24500	20231117	-11.43	15630	20230602	38.84	22350	-2.91	20240508	18100	19.89	20240307	24500	-11.43	20231117	15630	38.84	20230602	0.37	N	105630	500	200 억	2768860	N	N	48	N	N
122	20240508	160633	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21800	200	2	0.93	2620233000	119246	128.93	21600	22350	21450	28050	15150	21600	21973.34	6.90	11580	22300	21950	21400	21050	20500	21675	20775	200	6450	500	15980	50	1	40000000	8720	7.78	1.33	12	0.30	2801.00	16450.00	24500	20231117	-11.02	15630	20230602	39.48	22350	-2.46	20240508	18100	20.44	20240307	24500	-11.02	20231117	15630	39.48	20230602	0.34	N	105630	500	200 억	2758998	N	N	48	N	N
123	20240508	150639	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21800	200	2	0.93	2551264800	116082	125.51	21600	22350	21450	28050	15150	21600	21978.13	6.90	12878	22300	21950	21400	21050	20500	21675	20775	200	6450	500	15980	50	1	40000000	8720	7.78	1.33	12	0.29	2801.00	16450.00	24500	20231117	-11.02	15630	20230602	39.48	22350	-2.46	20240508	18100	20.44	20240307	24500	-11.02	20231117	15630	39.48	20230602	0.34	N	105630	500	200 억	2758998	N	N	0	N	N
124	20240508	140632	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21750	150	2	0.69	2333872500	106112	114.73	21600	22350	21450	28050	15150	21600	21994.43	6.90	13043	22300	21950	21400	21050	20500	21675	20775	200	6450	500	15980	50	1	40000000	8700	7.77	1.32	12	0.27	2801.00	16450.00	24500	20231117	-11.22	15630	20230602	39.16	22350	-2.68	20240508	18100	20.17	20240307	24500	-11.22	20231117	15630	39.16	20230602	0.34	N	105630	500	200 억	2758998	N	N	0	N	N
125	20240508	130629	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21900	300	2	1.39	2062379800	93644	101.25	21600	22350	21450	28050	15150	21600	22023.62	6.90	15576	22300	21950	21400	21050	20500	21675	20775	200	6450	500	15980	50	1	40000000	8760	7.82	1.33	12	0.23	2801.00	16450.00	24500	20231117	-10.61	15630	20230602	40.12	22350	-2.01	20240508	18100	20.99	20240307	24500	-10.61	20231117	15630	40.12	20230602	0.34	N	105630	500	200 억	2758998	N	N	0	N	N
126	20240508	120631	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21900	300	2	1.39	1720182750	78031	84.37	21600	22350	21450	28050	15150	21600	22044.86	6.90	15420	22300	21950	21400	21050	20500	21675	20775	200	6450	500	15980	50	1	40000000	8760	7.82	1.33	12	0.20	2801.00	16450.00	24500	20231117	-10.61	15630	20230602	40.12	22350	-2.01	20240508	18100	20.99	20240307	24500	-10.61	20231117	15630	40.12	20230602	0.34	N	105630	500	200 억	2758998	N	N	0	N	N
127	20240508	110708	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21950	350	2	1.62	1460120500	66185	71.56	21600	22350	21450	28050	15150	21600	22061.20	6.90	15834	22300	21950	21400	21050	20500	21675	20775	200	6450	500	15980	50	1	40000000	8780	7.84	1.33	12	0.17	2801.00	16450.00	24500	20231117	-10.41	15630	20230602	40.44	22350	-1.79	20240508	18100	21.27	20240307	24500	-10.41	20231117	15630	40.44	20230602	0.34	N	105630	500	200 억	2758998	N	N	0	N	N
128	20240508	100638	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22150	550	2	2.55	708849750	32379	35.01	21600	22200	21450	28050	15150	21600	21892.27	6.90	2974	22300	21950	21400	21050	20500	21675	20775	200	6450	500	15980	50	1	40000000	8860	7.91	1.35	12	0.08	2801.00	16450.00	24500	20231117	-9.59	15630	20230602	41.71	22250	-0.45	20240214	18100	22.38	20240307	24500	-9.59	20231117	15630	41.71	20230602	0.34	N	105630	500	200 억	2758998	N	N	0	N	N
129	20240508	090640	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	-150	5	-0.69	8970150	417	0.45	21600	21600	21450	28050	15150	21600	21511.15	6.90	41	22300	21950	21400	21050	20500	21675	20775	200	6450	500	15980	50	1	40000000	8580	7.66	1.30	12	0.00	2801.00	16450.00	24500	20231117	-12.45	15630	20230602	37.24	22250	-3.60	20240214	18100	18.51	20240307	24500	-12.45	20231117	15630	37.24	20230602	0.34	N	105630	500	200 억	2758998	N	N	0	N	N
130	20240503	160651	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21500	100	2	0.47	642036250	29853	64.51	21750	21750	21200	27800	15000	21400	21506.59	6.91	-1180	22133	21766	21533	21166	20933	21950	21350	200	6400	500	15830	50	1	40000000	8600	7.68	1.31	12	0.07	2801.00	16450.00	24500	20231117	-12.24	15630	20230602	37.56	22250	-3.37	20240214	18100	18.78	20240307	24500	-12.24	20231117	15630	37.56	20230602	0.29	N	105630	500	200 억	2764822	N	N	265	N	N
131	20240503	150651	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	50	2	0.23	595519650	27688	59.83	21750	21750	21200	27800	15000	21400	21508.22	6.91	-877	22133	21766	21533	21166	20933	21950	21350	200	6400	500	15830	50	1	40000000	8580	7.66	1.30	12	0.07	2801.00	16450.00	24500	20231117	-12.45	15630	20230602	37.24	22250	-3.60	20240214	18100	18.51	20240307	24500	-12.45	20231117	15630	37.24	20230602	0.29	N	105630	500	200 억	2764822	N	N	49	N	N
132	20240503	140651	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21600	200	2	0.93	502111900	23342	50.44	21750	21750	21200	27800	15000	21400	21511.09	6.91	-231	22133	21766	21533	21166	20933	21950	21350	200	6400	500	15830	50	1	40000000	8640	7.71	1.31	12	0.06	2801.00	16450.00	24500	20231117	-11.84	15630	20230602	38.20	22250	-2.92	20240214	18100	19.34	20240307	24500	-11.84	20231117	15630	38.20	20230602	0.29	N	105630	500	200 억	2764822	N	N	49	N	N
133	20240503	130653	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21500	100	2	0.47	455201400	21167	45.74	21750	21750	21200	27800	15000	21400	21505.24	6.91	-351	22133	21766	21533	21166	20933	21950	21350	200	6400	500	15830	50	1	40000000	8600	7.68	1.31	12	0.05	2801.00	16450.00	24500	20231117	-12.24	15630	20230602	37.56	22250	-3.37	20240214	18100	18.78	20240307	24500	-12.24	20231117	15630	37.56	20230602	0.29	N	105630	500	200 억	2764822	N	N	49	N	N
134	20240503	120648	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	50	2	0.23	362935050	16862	36.44	21750	21750	21200	27800	15000	21400	21523.84	6.91	-989	22133	21766	21533	21166	20933	21950	21350	200	6400	500	15830	50	1	40000000	8580	7.66	1.30	12	0.04	2801.00	16450.00	24500	20231117	-12.45	15630	20230602	37.24	22250	-3.60	20240214	18100	18.51	20240307	24500	-12.45	20231117	15630	37.24	20230602	0.29	N	105630	500	200 억	2764822	N	N	49	N	N
135	20240503	110648	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	50	2	0.23	269668150	12514	27.04	21750	21750	21200	27800	15000	21400	21549.32	6.91	-2525	22133	21766	21533	21166	20933	21950	21350	200	6400	500	15830	50	1	40000000	8580	7.66	1.30	12	0.03	2801.00	16450.00	24500	20231117	-12.45	15630	20230602	37.24	22250	-3.60	20240214	18100	18.51	20240307	24500	-12.45	20231117	15630	37.24	20230602	0.29	N	105630	500	200 억	2764822	N	N	49	N	N
136	20240503	100644	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21600	200	2	0.93	130852850	6076	13.13	21750	21750	21200	27800	15000	21400	21536.02	6.91	-723	22133	21766	21533	21166	20933	21950	21350	200	6400	500	15830	50	1	40000000	8640	7.71	1.31	12	0.02	2801.00	16450.00	24500	20231117	-11.84	15630	20230602	38.20	22250	-2.92	20240214	18100	19.34	20240307	24500	-11.84	20231117	15630	38.20	20230602	0.29	N	105630	500	200 억	2764822	N	N	49	N	N
137	20240503	090645	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21500	100	2	0.47	23990450	1114	2.41	21750	21750	21200	27800	15000	21400	21535.41	6.91	-383	22133	21766	21533	21166	20933	21950	21350	200	6400	500	15830	50	1	40000000	8600	7.68	1.31	12	0.00	2801.00	16450.00	24500	20231117	-12.24	15630	20230602	37.56	22250	-3.37	20240214	18100	18.78	20240307	24500	-12.24	20231117	15630	37.56	20230602	0.29	N	105630	500	200 억	2764822	N	N	49	N	N
138	20240502	160641	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21400	-250	5	-1.15	993868400	46173	84.85	21350	21900	21300	28100	15200	21650	21525.10	6.93	-10533	22083	21866	21683	21466	21283	21775	21375	200	6450	500	16020	50	1	40000000	8560	7.64	1.30	12	0.12	2801.00	16450.00	24500	20231117	-12.65	15630	20230602	36.92	22250	-3.82	20240214	18100	18.23	20240307	24500	-12.65	20231117	15630	36.92	20230602	0.27	N	105630	500	200 억	2773320	N	N	49	N	N
139	20240502	150645	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21600	-50	5	-0.23	879635950	40844	75.05	21350	21900	21300	28100	15200	21650	21536.48	6.93	-8689	22083	21866	21683	21466	21283	21775	21375	200	6450	500	16020	50	1	40000000	8640	7.71	1.31	12	0.10	2801.00	16450.00	24500	20231117	-11.84	15630	20230602	38.20	22250	-2.92	20240214	18100	19.34	20240307	24500	-11.84	20231117	15630	38.20	20230602	0.27	N	105630	500	200 억	2773320	N	N	1802	N	N
140	20240502	140641	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	-200	5	-0.92	676217350	31405	57.71	21350	21900	21300	28100	15200	21650	21532.16	6.93	-3594	22083	21866	21683	21466	21283	21775	21375	200	6450	500	16020	50	1	40000000	8580	7.66	1.30	12	0.08	2801.00	16450.00	24500	20231117	-12.45	15630	20230602	37.24	22250	-3.60	20240214	18100	18.51	20240307	24500	-12.45	20231117	15630	37.24	20230602	0.27	N	105630	500	200 억	2773320	N	N	1802	N	N
141	20240502	130640	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21550	-100	5	-0.46	591468250	27467	50.47	21350	21900	21300	28100	15200	21650	21533.78	6.93	-2495	22083	21866	21683	21466	21283	21775	21375	200	6450	500	16020	50	1	40000000	8620	7.69	1.31	12	0.07	2801.00	16450.00	24500	20231117	-12.04	15630	20230602	37.88	22250	-3.15	20240214	18100	19.06	20240307	24500	-12.04	20231117	15630	37.88	20230602	0.27	N	105630	500	200 억	2773320	N	N	1802	N	N
142	20240502	120637	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	-200	5	-0.92	523834850	24321	44.69	21350	21900	21300	28100	15200	21650	21538.38	6.93	-1529	22083	21866	21683	21466	21283	21775	21375	200	6450	500	16020	50	1	40000000	8580	7.66	1.30	12	0.06	2801.00	16450.00	24500	20231117	-12.45	15630	20230602	37.24	22250	-3.60	20240214	18100	18.51	20240307	24500	-12.45	20231117	15630	37.24	20230602	0.27	N	105630	500	200 억	2773320	N	N	1802	N	N
143	20240502	110637	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21300	-350	5	-1.62	411897600	19090	35.08	21350	21900	21300	28100	15200	21650	21576.62	6.93	-3999	22083	21866	21683	21466	21283	21775	21375	200	6450	500	16020	50	1	40000000	8520	7.60	1.29	12	0.05	2801.00	16450.00	24500	20231117	-13.06	15630	20230602	36.28	22250	-4.27	20240214	18100	17.68	20240307	24500	-13.06	20231117	15630	36.28	20230602	0.27	N	105630	500	200 억	2773320	N	N	1802	N	N
144	20240502	100635	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21500	-150	5	-0.69	316141450	14617	26.86	21350	21900	21350	28100	15200	21650	21628.34	6.93	-1213	22083	21866	21683	21466	21283	21775	21375	200	6450	500	16020	50	1	40000000	8600	7.68	1.31	12	0.04	2801.00	16450.00	24500	20231117	-12.24	15630	20230602	37.56	22250	-3.37	20240214	18100	18.78	20240307	24500	-12.24	20231117	15630	37.56	20230602	0.27	N	105630	500	200 억	2773320	N	N	1802	N	N
145	20240502	090636	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21650	0	3	0.00	54727950	2549	4.68	21350	21650	21350	28100	15200	21650	21470.36	6.93	384	22083	21866	21683	21466	21283	21775	21375	200	6450	500	16020	50	1	40000000	8660	7.73	1.32	12	0.01	2801.00	16450.00	24500	20231117	-11.63	15630	20230602	38.52	22250	-2.70	20240214	18100	19.61	20240307	24500	-11.63	20231117	15630	38.52	20230602	0.27	N	105630	500	200 억	2773320	N	N	1802	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History