KissMeData/033780/price/prices-20240101.csv

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
20240123,120423,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,85800,100,2,0.12,4291352900,49915,40.55,86400,86400,85300,111400,60000,85700,85973.42,42.44,0,11182,86966,86332,85666,85032,84366,86650,85350,9550,25700,5000,68560,100,1,133822497,114820,11.60,1.12,12,0.04,7399.00,76862.00,96400,20230125,-11.00,81000,20230710,5.93,91000,-5.71,20240105,83700,2.51,20240117,96400,-11.00,20230125,81000,5.93,20230710,0.01,N,033780,5000,9549 억,,56798908,N,N,199,N,00,N
20240123,110422,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86100,400,2,0.47,3484092700,40532,32.93,86400,86400,85300,111400,60000,85700,85959.31,42.44,0,8174,86966,86332,85666,85032,84366,86650,85350,9550,25700,5000,68560,100,1,133822497,115221,11.64,1.12,12,0.03,7399.00,76862.00,96400,20230125,-10.68,81000,20230710,6.30,91000,-5.38,20240105,83700,2.87,20240117,96400,-10.68,20230125,81000,6.30,20230710,0.01,N,033780,5000,9549 억,,56798908,N,N,199,N,00,N
20240123,100422,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86000,300,2,0.35,2141049900,24899,20.23,86400,86400,85300,111400,60000,85700,85989.84,42.44,0,4832,86966,86332,85666,85032,84366,86650,85350,9550,25700,5000,68560,100,1,133822497,115087,11.62,1.12,12,0.02,7399.00,76862.00,96400,20230125,-10.79,81000,20230710,6.17,91000,-5.49,20240105,83700,2.75,20240117,96400,-10.79,20230125,81000,6.17,20230710,0.01,N,033780,5000,9549 억,,56798908,N,N,199,N,00,N
20240123,090421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,85900,200,2,0.23,417248200,4843,3.93,86400,86400,85700,111400,60000,85700,86158.50,42.44,0,1086,86966,86332,85666,85032,84366,86650,85350,9550,25700,5000,68560,100,1,133822497,114954,11.61,1.12,12,0.00,7399.00,76862.00,96400,20230125,-10.89,81000,20230710,6.05,91000,-5.60,20240105,83700,2.63,20240117,96400,-10.89,20230125,81000,6.05,20230710,0.01,N,033780,5000,9549 억,,56798908,N,N,199,N,00,N
20240119,160418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,85100,1200,2,1.43,14094605400,165672,89.76,84300,85500,84300,109000,58800,83900,85075.37,42.43,18738,36942,86033,84966,84433,83366,82833,84700,83100,9550,25100,5000,67120,100,1,133822497,113883,11.50,1.11,12,0.12,7399.00,76862.00,96400,20230125,-11.72,81000,20230710,5.06,91000,-6.48,20240105,83700,1.67,20240117,96400,-11.72,20230125,81000,5.06,20230710,0.01,N,033780,5000,9549 억,,56781900,N,N,3,N,00,N
20240119,150420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,85300,1400,2,1.67,10642502600,125131,67.79,84300,85500,84300,109000,58800,83900,85050.91,42.43,18738,29644,86033,84966,84433,83366,82833,84700,83100,9550,25100,5000,67120,100,1,133822497,114151,11.53,1.11,12,0.09,7399.00,76862.00,96400,20230125,-11.51,81000,20230710,5.31,91000,-6.26,20240105,83700,1.91,20240117,96400,-11.51,20230125,81000,5.31,20230710,0.01,N,033780,5000,9549 억,,56781900,N,N,55,N,00,N
20240119,140418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,85200,1300,2,1.55,8621552500,101409,54.94,84300,85500,84300,109000,58800,83900,85017.65,42.43,18738,18400,86033,84966,84433,83366,82833,84700,83100,9550,25100,5000,67120,100,1,133822497,114017,11.52,1.11,12,0.08,7399.00,76862.00,96400,20230125,-11.62,81000,20230710,5.19,91000,-6.37,20240105,83700,1.79,20240117,96400,-11.62,20230125,81000,5.19,20230710,0.01,N,033780,5000,9549 억,,56781900,N,N,55,N,00,N
20240119,130420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84900,1000,2,1.19,6811688700,80115,43.40,84300,85500,84300,109000,58800,83900,85023.91,42.43,18738,11779,86033,84966,84433,83366,82833,84700,83100,9550,25100,5000,67120,100,1,133822497,113615,11.47,1.10,12,0.06,7399.00,76862.00,96400,20230125,-11.93,81000,20230710,4.81,91000,-6.70,20240105,83700,1.43,20240117,96400,-11.93,20230125,81000,4.81,20230710,0.01,N,033780,5000,9549 억,,56781900,N,N,55,N,00,N
20240119,120422,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84800,900,2,1.07,5968010100,70168,38.02,84300,85500,84300,109000,58800,83900,85053.19,42.43,18738,9775,86033,84966,84433,83366,82833,84700,83100,9550,25100,5000,67120,100,1,133822497,113481,11.46,1.10,12,0.05,7399.00,76862.00,96400,20230125,-12.03,81000,20230710,4.69,91000,-6.81,20240105,83700,1.31,20240117,96400,-12.03,20230125,81000,4.69,20230710,0.01,N,033780,5000,9549 억,,56781900,N,N,55,N,00,N
20240119,110421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,85000,1100,2,1.31,4727407400,55556,30.10,84300,85500,84300,109000,58800,83900,85092.70,42.43,18738,5701,86033,84966,84433,83366,82833,84700,83100,9550,25100,5000,67120,100,1,133822497,113749,11.49,1.11,12,0.04,7399.00,76862.00,96400,20230125,-11.83,81000,20230710,4.94,91000,-6.59,20240105,83700,1.55,20240117,96400,-11.83,20230125,81000,4.94,20230710,0.01,N,033780,5000,9549 억,,56781900,N,N,55,N,00,N
20240119,100425,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,85300,1400,2,1.67,3290913600,38666,20.95,84300,85500,84300,109000,58800,83900,85111.36,42.43,18738,3992,86033,84966,84433,83366,82833,84700,83100,9550,25100,5000,67120,100,1,133822497,114151,11.53,1.11,12,0.03,7399.00,76862.00,96400,20230125,-11.51,81000,20230710,5.31,91000,-6.26,20240105,83700,1.91,20240117,96400,-11.51,20230125,81000,5.31,20230710,0.01,N,033780,5000,9549 억,,56781900,N,N,55,N,00,N
20240119,090419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84900,1000,2,1.19,252410200,2983,1.62,84300,84900,84300,109000,58800,83900,84616.71,42.43,18738,778,86033,84966,84433,83366,82833,84700,83100,9550,25100,5000,67120,100,1,133822497,113615,11.47,1.10,12,0.00,7399.00,76862.00,96400,20230125,-11.93,81000,20230710,4.81,91000,-6.70,20240105,83700,1.43,20240117,96400,-11.93,20230125,81000,4.81,20230710,0.01,N,033780,5000,9549 억,,56781900,N,N,55,N,00,N
20240118,160419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,83900,-600,5,-0.71,15351661000,181875,40.39,85200,85500,83900,109800,59200,84500,84407.77,42.48,0,-46617,87166,85832,84766,83432,82366,85300,82900,9550,25300,5000,67600,100,1,133822497,112277,11.34,1.09,12,0.14,7399.00,76862.00,96400,20230125,-12.97,81000,20230710,3.58,91000,-7.80,20240105,83700,0.24,20240117,96400,-12.97,20230125,81000,3.58,20230710,0.01,N,033780,5000,9549 억,,56852640,N,N,55,N,00,N
20240118,150419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84200,-300,5,-0.36,10936143200,129271,28.71,85200,85500,84100,109800,59200,84500,84598.58,42.48,0,-33392,87166,85832,84766,83432,82366,85300,82900,9550,25300,5000,67600,100,1,133822497,112679,11.38,1.10,12,0.10,7399.00,76862.00,96400,20230125,-12.66,81000,20230710,3.95,91000,-7.47,20240105,83700,0.60,20240117,96400,-12.66,20230125,81000,3.95,20230710,0.01,N,033780,5000,9549 억,,56852640,N,N,33,N,00,N
20240118,140419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84200,-300,5,-0.36,8753208200,103343,22.95,85200,85500,84200,109800,59200,84500,84700.54,42.48,0,-28170,87166,85832,84766,83432,82366,85300,82900,9550,25300,5000,67600,100,1,133822497,112679,11.38,1.10,12,0.08,7399.00,76862.00,96400,20230125,-12.66,81000,20230710,3.95,91000,-7.47,20240105,83700,0.60,20240117,96400,-12.66,20230125,81000,3.95,20230710,0.01,N,033780,5000,9549 억,,56852640,N,N,33,N,00,N
20240118,130419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84600,100,2,0.12,6580634300,77619,17.24,85200,85500,84200,109800,59200,84500,84781.23,42.48,0,-18232,87166,85832,84766,83432,82366,85300,82900,9550,25300,5000,67600,100,1,133822497,113214,11.43,1.10,12,0.06,7399.00,76862.00,96400,20230125,-12.24,81000,20230710,4.44,91000,-7.03,20240105,83700,1.08,20240117,96400,-12.24,20230125,81000,4.44,20230710,0.01,N,033780,5000,9549 억,,56852640,N,N,33,N,00,N
20240118,120420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84600,100,2,0.12,5577749800,65777,14.61,85200,85500,84200,109800,59200,84500,84797.87,42.48,0,-17179,87166,85832,84766,83432,82366,85300,82900,9550,25300,5000,67600,100,1,133822497,113214,11.43,1.10,12,0.05,7399.00,76862.00,96400,20230125,-12.24,81000,20230710,4.44,91000,-7.03,20240105,83700,1.08,20240117,96400,-12.24,20230125,81000,4.44,20230710,0.01,N,033780,5000,9549 억,,56852640,N,N,33,N,00,N
20240118,110421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84500,0,3,0.00,4665045300,54994,12.21,85200,85500,84200,109800,59200,84500,84828.26,42.48,0,-14585,87166,85832,84766,83432,82366,85300,82900,9550,25300,5000,67600,100,1,133822497,113080,11.42,1.10,12,0.04,7399.00,76862.00,96400,20230125,-12.34,81000,20230710,4.32,91000,-7.14,20240105,83700,0.96,20240117,96400,-12.34,20230125,81000,4.32,20230710,0.01,N,033780,5000,9549 억,,56852640,N,N,33,N,00,N
20240118,100418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84900,400,2,0.47,2374285500,27905,6.20,85200,85500,84700,109800,59200,84500,85084.59,42.48,0,-3013,87166,85832,84766,83432,82366,85300,82900,9550,25300,5000,67600,100,1,133822497,113615,11.47,1.10,12,0.02,7399.00,76862.00,96400,20230125,-11.93,81000,20230710,4.81,91000,-6.70,20240105,83700,1.43,20240117,96400,-11.93,20230125,81000,4.81,20230710,0.01,N,033780,5000,9549 억,,56852640,N,N,33,N,00,N
20240118,090418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,85300,800,2,0.95,398368500,4671,1.04,85200,85500,85000,109800,59200,84500,85285.48,42.48,0,441,87166,85832,84766,83432,82366,85300,82900,9550,25300,5000,67600,100,1,133822497,114151,11.53,1.11,12,0.00,7399.00,76862.00,96400,20230125,-11.51,81000,20230710,5.31,91000,-6.26,20240105,83700,1.91,20240117,96400,-11.51,20230125,81000,5.31,20230710,0.01,N,033780,5000,9549 억,,56852640,N,N,33,N,00,N
20240117,160417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84500,-1100,5,-1.29,30185169400,356335,135.19,86100,86100,83700,111200,60000,85600,84710.09,42.57,0,-17136,88000,86800,86200,85000,84400,86500,84700,9550,25600,5000,68480,100,1,133822497,113080,11.42,1.10,12,0.27,7399.00,76862.00,96400,20230125,-12.34,81000,20230710,4.32,91000,-7.14,20240105,83700,0.96,20240117,96400,-12.34,20230125,81000,4.32,20230710,0.01,N,033780,5000,9549 억,,56973168,N,N,33,N,00,N
20240117,150420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84700,-900,5,-1.05,25534342500,301349,114.33,86100,86100,83700,111200,60000,85600,84733.46,42.57,0,-31321,88000,86800,86200,85000,84400,86500,84700,9550,25600,5000,68480,100,1,133822497,113348,11.45,1.10,12,0.23,7399.00,76862.00,96400,20230125,-12.14,81000,20230710,4.57,91000,-6.92,20240105,83700,1.19,20240117,96400,-12.14,20230125,81000,4.57,20230710,0.01,N,033780,5000,9549 억,,56973168,N,N,57,N,00,N
20240117,140418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,85000,-600,5,-0.70,20569495100,242829,92.12,86100,86100,83700,111200,60000,85600,84707.74,42.57,0,-32595,88000,86800,86200,85000,84400,86500,84700,9550,25600,5000,68480,100,1,133822497,113749,11.49,1.11,12,0.18,7399.00,76862.00,96400,20230125,-11.83,81000,20230710,4.94,91000,-6.59,20240105,83700,1.55,20240117,96400,-11.83,20230125,81000,4.94,20230710,0.01,N,033780,5000,9549 억,,56973168,N,N,57,N,00,N
20240117,130418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84800,-800,5,-0.93,17698370600,209015,79.30,86100,86100,83700,111200,60000,85600,84675.12,42.57,0,-31669,88000,86800,86200,85000,84400,86500,84700,9550,25600,5000,68480,100,1,133822497,113481,11.46,1.10,12,0.16,7399.00,76862.00,96400,20230125,-12.03,81000,20230710,4.69,91000,-6.81,20240105,83700,1.31,20240117,96400,-12.03,20230125,81000,4.69,20230710,0.01,N,033780,5000,9549 억,,56973168,N,N,57,N,00,N
20240117,120420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84800,-800,5,-0.93,16008021400,189112,71.75,86100,86100,83700,111200,60000,85600,84648.36,42.57,0,-30435,88000,86800,86200,85000,84400,86500,84700,9550,25600,5000,68480,100,1,133822497,113481,11.46,1.10,12,0.14,7399.00,76862.00,96400,20230125,-12.03,81000,20230710,4.69,91000,-6.81,20240105,83700,1.31,20240117,96400,-12.03,20230125,81000,4.69,20230710,0.01,N,033780,5000,9549 억,,56973168,N,N,57,N,00,N
20240117,110419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,85100,-500,5,-0.58,14362511600,169733,64.39,86100,86100,83700,111200,60000,85600,84618.26,42.57,0,-30190,88000,86800,86200,85000,84400,86500,84700,9550,25600,5000,68480,100,1,133822497,113883,11.50,1.11,12,0.13,7399.00,76862.00,96400,20230125,-11.72,81000,20230710,5.06,91000,-6.48,20240105,83700,1.67,20240117,96400,-11.72,20230125,81000,5.06,20230710,0.01,N,033780,5000,9549 억,,56973168,N,N,57,N,00,N
20240117,100417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,85000,-600,5,-0.70,11289670700,133572,50.67,86100,86100,83700,111200,60000,85600,84521.24,42.57,0,-33085,88000,86800,86200,85000,84400,86500,84700,9550,25600,5000,68480,100,1,133822497,113749,11.49,1.11,12,0.10,7399.00,76862.00,96400,20230125,-11.83,81000,20230710,4.94,91000,-6.59,20240105,83700,1.55,20240117,96400,-11.83,20230125,81000,4.94,20230710,0.01,N,033780,5000,9549 억,,56973168,N,N,57,N,00,N
20240117,090418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84800,-800,5,-0.93,2531437900,29746,11.29,86100,86100,84300,111200,60000,85600,85101.79,42.57,0,-4576,88000,86800,86200,85000,84400,86500,84700,9550,25600,5000,68480,100,1,133822497,113481,11.46,1.10,12,0.02,7399.00,76862.00,96400,20230125,-12.03,81000,20230710,4.69,91000,-6.81,20240105,84300,0.59,20240117,96400,-12.03,20230125,81000,4.69,20230710,0.01,N,033780,5000,9549 억,,56973168,N,N,57,N,00,N
20240116,160417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,85600,-1900,5,-2.17,20844170100,241970,121.58,86700,87400,85600,113700,61300,87500,86143.67,42.62,0,-98319,88433,87966,87433,86966,86433,88000,87000,9550,26200,5000,70000,100,1,133822497,114552,11.57,1.11,12,0.18,7399.00,76862.00,96400,20230125,-11.20,81000,20230710,5.68,91000,-5.93,20240105,85600,0.00,20240116,96400,-11.20,20230125,81000,5.68,20230710,0.01,N,033780,5000,9549 억,,57030206,N,N,57,N,00,N
20240116,150417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86000,-1500,5,-1.71,17013942000,197305,99.14,86700,87400,85800,113700,61300,87500,86231.68,42.62,0,-80411,88433,87966,87433,86966,86433,88000,87000,9550,26200,5000,70000,100,1,133822497,115087,11.62,1.12,12,0.15,7399.00,76862.00,96400,20230125,-10.79,81000,20230710,6.17,91000,-5.49,20240105,85800,0.23,20240116,96400,-10.79,20230125,81000,6.17,20230710,0.01,N,033780,5000,9549 억,,57030206,N,N,0,N,00,N
20240116,140418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86100,-1400,5,-1.60,13183582900,152764,76.76,86700,87400,85800,113700,61300,87500,86300.33,42.62,0,-62809,88433,87966,87433,86966,86433,88000,87000,9550,26200,5000,70000,100,1,133822497,115221,11.64,1.12,12,0.11,7399.00,76862.00,96400,20230125,-10.68,81000,20230710,6.30,91000,-5.38,20240105,85800,0.35,20240116,96400,-10.68,20230125,81000,6.30,20230710,0.01,N,033780,5000,9549 억,,57030206,N,N,0,N,00,N
20240116,130417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86400,-1100,5,-1.26,11733292700,135951,68.31,86700,87400,85800,113700,61300,87500,86305.31,42.62,0,-56898,88433,87966,87433,86966,86433,88000,87000,9550,26200,5000,70000,100,1,133822497,115623,11.68,1.12,12,0.10,7399.00,76862.00,96400,20230125,-10.37,81000,20230710,6.67,91000,-5.05,20240105,85800,0.70,20240116,96400,-10.37,20230125,81000,6.67,20230710,0.01,N,033780,5000,9549 억,,57030206,N,N,0,N,00,N
20240116,120417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86300,-1200,5,-1.37,10192575100,118119,59.35,86700,87400,85800,113700,61300,87500,86290.73,42.62,0,-52467,88433,87966,87433,86966,86433,88000,87000,9550,26200,5000,70000,100,1,133822497,115489,11.66,1.12,12,0.09,7399.00,76862.00,96400,20230125,-10.48,81000,20230710,6.54,91000,-5.16,20240105,85800,0.58,20240116,96400,-10.48,20230125,81000,6.54,20230710,0.01,N,033780,5000,9549 억,,57030206,N,N,0,N,00,N
20240116,110416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86100,-1400,5,-1.60,9012849200,104444,52.48,86700,87400,85800,113700,61300,87500,86293.60,42.62,0,-49112,88433,87966,87433,86966,86433,88000,87000,9550,26200,5000,70000,100,1,133822497,115221,11.64,1.12,12,0.08,7399.00,76862.00,96400,20230125,-10.68,81000,20230710,6.30,91000,-5.38,20240105,85800,0.35,20240116,96400,-10.68,20230125,81000,6.30,20230710,0.01,N,033780,5000,9549 억,,57030206,N,N,0,N,00,N
20240116,100417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86200,-1300,5,-1.49,5043420300,58298,29.29,86700,87400,86200,113700,61300,87500,86511.03,42.62,0,-28445,88433,87966,87433,86966,86433,88000,87000,9550,26200,5000,70000,100,1,133822497,115355,11.65,1.12,12,0.04,7399.00,76862.00,96400,20230125,-10.58,81000,20230710,6.42,91000,-5.27,20240105,86000,0.23,20240102,96400,-10.58,20230125,81000,6.42,20230710,0.01,N,033780,5000,9549 억,,57030206,N,N,0,N,00,N
20240116,090415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86400,-1100,5,-1.26,1066331600,12316,6.19,86700,87400,86200,113700,61300,87500,86581.00,42.62,0,-6495,88433,87966,87433,86966,86433,88000,87000,9550,26200,5000,70000,100,1,133822497,115623,11.68,1.12,12,0.01,7399.00,76862.00,96400,20230125,-10.37,81000,20230710,6.67,91000,-5.05,20240105,86000,0.47,20240102,96400,-10.37,20230125,81000,6.67,20230710,0.01,N,033780,5000,9549 억,,57030206,N,N,0,N,00,N
20240115,160416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87500,100,2,0.11,14855763600,169836,54.29,87500,87900,86900,113600,61200,87400,87471.23,42.62,-54249,-26363,91066,89232,88166,86332,85266,88700,85800,9550,26200,5000,69920,100,1,133822497,117095,11.83,1.14,12,0.13,7399.00,76862.00,96400,20230125,-9.23,81000,20230710,8.02,91000,-3.85,20240105,86000,1.74,20240102,96400,-9.23,20230125,81000,8.02,20230710,0.01,N,033780,5000,9549 억,,57035580,N,N,0,N,00,N
20240115,150417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87400,0,3,0.00,12832967000,146704,46.90,87500,87900,86900,113600,61200,87400,87475.24,42.62,-54249,-18982,91066,89232,88166,86332,85266,88700,85800,9550,26200,5000,69920,100,1,133822497,116961,11.81,1.14,12,0.11,7399.00,76862.00,96400,20230125,-9.34,81000,20230710,7.90,91000,-3.96,20240105,86000,1.63,20240102,96400,-9.34,20230125,81000,7.90,20230710,0.01,N,033780,5000,9549 억,,57035580,N,N,0,N,00,N
20240115,140417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87500,100,2,0.11,10162785900,116162,37.13,87500,87900,86900,113600,61200,87400,87488.04,42.62,-54249,-8254,91066,89232,88166,86332,85266,88700,85800,9550,26200,5000,69920,100,1,133822497,117095,11.83,1.14,12,0.09,7399.00,76862.00,96400,20230125,-9.23,81000,20230710,8.02,91000,-3.85,20240105,86000,1.74,20240102,96400,-9.23,20230125,81000,8.02,20230710,0.01,N,033780,5000,9549 억,,57035580,N,N,0,N,00,N
20240115,130415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87400,0,3,0.00,8501780300,97177,31.07,87500,87900,86900,113600,61200,87400,87487.58,42.62,-54249,-4885,91066,89232,88166,86332,85266,88700,85800,9550,26200,5000,69920,100,1,133822497,116961,11.81,1.14,12,0.07,7399.00,76862.00,96400,20230125,-9.34,81000,20230710,7.90,91000,-3.96,20240105,86000,1.63,20240102,96400,-9.34,20230125,81000,7.90,20230710,0.01,N,033780,5000,9549 억,,57035580,N,N,0,N,00,N
20240115,120415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87500,100,2,0.11,7104254500,81209,25.96,87500,87900,86900,113600,61200,87400,87481.12,42.62,-54249,-2871,91066,89232,88166,86332,85266,88700,85800,9550,26200,5000,69920,100,1,133822497,117095,11.83,1.14,12,0.06,7399.00,76862.00,96400,20230125,-9.23,81000,20230710,8.02,91000,-3.85,20240105,86000,1.74,20240102,96400,-9.23,20230125,81000,8.02,20230710,0.01,N,033780,5000,9549 억,,57035580,N,N,0,N,00,N
20240115,110415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87400,0,3,0.00,4891491600,55932,17.88,87500,87900,86900,113600,61200,87400,87454.26,42.62,-54249,-1735,91066,89232,88166,86332,85266,88700,85800,9550,26200,5000,69920,100,1,133822497,116961,11.81,1.14,12,0.04,7399.00,76862.00,96400,20230125,-9.34,81000,20230710,7.90,91000,-3.96,20240105,86000,1.63,20240102,96400,-9.34,20230125,81000,7.90,20230710,0.01,N,033780,5000,9549 억,,57035580,N,N,0,N,00,N
20240115,100415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87800,400,2,0.46,2912509600,33328,10.65,87500,87900,86900,113600,61200,87400,87389.27,42.62,-54249,3596,91066,89232,88166,86332,85266,88700,85800,9550,26200,5000,69920,100,1,133822497,117496,11.87,1.14,12,0.02,7399.00,76862.00,96400,20230125,-8.92,81000,20230710,8.40,91000,-3.52,20240105,86000,2.09,20240102,96400,-8.92,20230125,81000,8.40,20230710,0.01,N,033780,5000,9549 억,,57035580,N,N,0,N,00,N
20240115,090415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87200,-200,5,-0.23,576380700,6604,2.11,87500,87700,86900,113600,61200,87400,87277.51,42.62,-54249,758,91066,89232,88166,86332,85266,88700,85800,9550,26200,5000,69920,100,1,133822497,116693,11.79,1.13,12,0.00,7399.00,76862.00,96400,20230125,-9.54,81000,20230710,7.65,91000,-4.18,20240105,86000,1.40,20240102,96400,-9.54,20230125,81000,7.65,20230710,0.01,N,033780,5000,9549 억,,57035580,N,N,0,N,00,N
20240112,160413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87400,-2600,5,-2.89,21988334400,250432,121.36,89500,90000,87100,117000,63000,90000,87801.68,42.71,-83165,-124069,91400,90700,90300,89600,89200,90500,89400,9550,27000,5000,72000,100,1,133822497,116961,11.81,1.14,12,0.19,7399.00,76862.00,96400,20230125,-9.34,81000,20230710,7.90,91000,-3.96,20240105,86000,1.63,20240102,96400,-9.34,20230125,81000,7.90,20230710,0.01,N,033780,5000,9549 억,,57150066,N,N,170,N,00,N
20240112,150415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87500,-2500,5,-2.78,18323555500,208502,101.04,89500,90000,87100,117000,63000,90000,87881.92,42.71,-83165,-105797,91400,90700,90300,89600,89200,90500,89400,9550,27000,5000,72000,100,1,133822497,117095,11.83,1.14,12,0.16,7399.00,76862.00,96400,20230125,-9.23,81000,20230710,8.02,91000,-3.85,20240105,86000,1.74,20240102,96400,-9.23,20230125,81000,8.02,20230710,0.01,N,033780,5000,9549 억,,57150066,N,N,170,N,00,N
20240112,140414,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87500,-2500,5,-2.78,15163631400,172387,83.54,89500,90000,87100,117000,63000,90000,87962.73,42.71,-83165,-82261,91400,90700,90300,89600,89200,90500,89400,9550,27000,5000,72000,100,1,133822497,117095,11.83,1.14,12,0.13,7399.00,76862.00,96400,20230125,-9.23,81000,20230710,8.02,91000,-3.85,20240105,86000,1.74,20240102,96400,-9.23,20230125,81000,8.02,20230710,0.01,N,033780,5000,9549 억,,57150066,N,N,170,N,00,N
20240112,130413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87800,-2200,5,-2.44,10635427900,120592,58.44,89500,90000,87600,117000,63000,90000,88193.48,42.71,-83165,-60343,91400,90700,90300,89600,89200,90500,89400,9550,27000,5000,72000,100,1,133822497,117496,11.87,1.14,12,0.09,7399.00,76862.00,96400,20230125,-8.92,81000,20230710,8.40,91000,-3.52,20240105,86000,2.09,20240102,96400,-8.92,20230125,81000,8.40,20230710,0.01,N,033780,5000,9549 억,,57150066,N,N,170,N,00,N
20240112,120413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,88000,-2000,5,-2.22,9560394000,108374,52.52,89500,90000,87600,117000,63000,90000,88216.68,42.71,-83165,-50760,91400,90700,90300,89600,89200,90500,89400,9550,27000,5000,72000,100,1,133822497,117764,11.89,1.14,12,0.08,7399.00,76862.00,96400,20230125,-8.71,81000,20230710,8.64,91000,-3.30,20240105,86000,2.33,20240102,96400,-8.71,20230125,81000,8.64,20230710,0.01,N,033780,5000,9549 억,,57150066,N,N,170,N,00,N
20240112,110413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,88200,-1800,5,-2.00,8309943500,94199,45.65,89500,90000,87600,117000,63000,90000,88216.90,42.71,-83165,-42088,91400,90700,90300,89600,89200,90500,89400,9550,27000,5000,72000,100,1,133822497,118031,11.92,1.15,12,0.07,7399.00,76862.00,96400,20230125,-8.51,81000,20230710,8.89,91000,-3.08,20240105,86000,2.56,20240102,96400,-8.51,20230125,81000,8.89,20230710,0.01,N,033780,5000,9549 억,,57150066,N,N,170,N,00,N
20240112,100413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,88200,-1800,5,-2.00,6443419800,72998,35.38,89500,90000,87600,117000,63000,90000,88268.44,42.71,-83165,-31694,91400,90700,90300,89600,89200,90500,89400,9550,27000,5000,72000,100,1,133822497,118031,11.92,1.15,12,0.05,7399.00,76862.00,96400,20230125,-8.51,81000,20230710,8.89,91000,-3.08,20240105,86000,2.56,20240102,96400,-8.51,20230125,81000,8.89,20230710,0.01,N,033780,5000,9549 억,,57150066,N,N,170,N,00,N
20240112,090413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89200,-800,5,-0.89,468748000,5240,2.54,89500,90000,89200,117000,63000,90000,89455.73,42.71,-83165,-1039,91400,90700,90300,89600,89200,90500,89400,9550,27000,5000,72000,100,1,133822497,119370,12.06,1.16,12,0.00,7399.00,76862.00,96400,20230125,-7.47,81000,20230710,10.12,91000,-1.98,20240105,86000,3.72,20240102,96400,-7.47,20230125,81000,10.12,20230710,0.01,N,033780,5000,9549 억,,57150066,N,N,170,N,00,N
20240111,160411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90000,-900,5,-0.99,16559797300,183225,124.93,91000,91000,89900,118100,63700,90900,90380.99,42.71,-66902,-20599,91300,91100,90700,90500,90100,91200,90600,9550,27200,5000,72720,100,1,133822497,120440,12.16,1.17,12,0.14,7399.00,76862.00,96400,20230125,-6.64,81000,20230710,11.11,91000,0.00,20240105,86000,4.65,20240102,96400,-6.64,20230125,81000,11.11,20230710,0.01,N,033780,5000,9549 억,,57161582,N,N,170,N,00,N
20240111,150414,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90600,-300,5,-0.33,12382092500,136894,93.34,91000,91000,89900,118100,63700,90900,90450.22,42.71,-66902,-10480,91300,91100,90700,90500,90100,91200,90600,9550,27200,5000,72720,100,1,133822497,121243,12.24,1.18,12,0.10,7399.00,76862.00,96400,20230125,-6.02,81000,20230710,11.85,91000,0.00,20240105,86000,5.35,20240102,96400,-6.02,20230125,81000,11.85,20230710,0.01,N,033780,5000,9549 억,,57161582,N,N,53,N,00,N
20240111,140413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90300,-600,5,-0.66,9756500700,107899,73.57,91000,91000,89900,118100,63700,90900,90422.53,42.71,-66902,-11568,91300,91100,90700,90500,90100,91200,90600,9550,27200,5000,72720,100,1,133822497,120842,12.20,1.17,12,0.08,7399.00,76862.00,96400,20230125,-6.33,81000,20230710,11.48,91000,0.00,20240105,86000,5.00,20240102,96400,-6.33,20230125,81000,11.48,20230710,0.01,N,033780,5000,9549 억,,57161582,N,N,53,N,00,N
20240111,130411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90100,-800,5,-0.88,8190438000,90545,61.74,91000,91000,89900,118100,63700,90900,90457.10,42.71,-66902,-11284,91300,91100,90700,90500,90100,91200,90600,9550,27200,5000,72720,100,1,133822497,120574,12.18,1.17,12,0.07,7399.00,76862.00,96400,20230125,-6.54,81000,20230710,11.23,91000,0.00,20240105,86000,4.77,20240102,96400,-6.54,20230125,81000,11.23,20230710,0.01,N,033780,5000,9549 억,,57161582,N,N,53,N,00,N
20240111,120412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90000,-900,5,-0.99,6762492500,74697,50.93,91000,91000,90000,118100,63700,90900,90532.32,42.71,-66902,-11480,91300,91100,90700,90500,90100,91200,90600,9550,27200,5000,72720,100,1,133822497,120440,12.16,1.17,12,0.06,7399.00,76862.00,96400,20230125,-6.64,81000,20230710,11.11,91000,0.00,20240105,86000,4.65,20240102,96400,-6.64,20230125,81000,11.11,20230710,0.01,N,033780,5000,9549 억,,57161582,N,N,53,N,00,N
20240111,110414,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90500,-400,5,-0.44,4860634200,53630,36.57,91000,91000,90200,118100,63700,90900,90632.75,42.71,-66902,-8719,91300,91100,90700,90500,90100,91200,90600,9550,27200,5000,72720,100,1,133822497,121109,12.23,1.18,12,0.04,7399.00,76862.00,96400,20230125,-6.12,81000,20230710,11.73,91000,0.00,20240105,86000,5.23,20240102,96400,-6.12,20230125,81000,11.73,20230710,0.01,N,033780,5000,9549 억,,57161582,N,N,53,N,00,N
20240111,100413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90800,-100,5,-0.11,2967105200,32733,22.32,91000,91000,90200,118100,63700,90900,90645.68,42.71,-66902,-6834,91300,91100,90700,90500,90100,91200,90600,9550,27200,5000,72720,100,1,133822497,121511,12.27,1.18,12,0.02,7399.00,76862.00,96400,20230125,-5.81,81000,20230710,12.10,91000,0.00,20240105,86000,5.58,20240102,96400,-5.81,20230125,81000,12.10,20230710,0.01,N,033780,5000,9549 억,,57161582,N,N,53,N,00,N
20240111,090412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90600,-300,5,-0.33,639962500,7043,4.80,91000,91000,90500,118100,63700,90900,90865.04,42.71,-66902,-1348,91300,91100,90700,90500,90100,91200,90600,9550,27200,5000,72720,100,1,133822497,121243,12.24,1.18,12,0.01,7399.00,76862.00,96400,20230125,-6.02,81000,20230710,11.85,91000,0.00,20240105,86000,5.35,20240102,96400,-6.02,20230125,81000,11.85,20230710,0.01,N,033780,5000,9549 억,,57161582,N,N,53,N,00,N
20240110,160411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90900,300,2,0.33,11168242900,123146,76.18,90600,90900,90300,117700,63500,90600,90691.06,42.69,-94474,4017,91466,91032,90466,90032,89466,90750,89750,9550,27100,5000,72480,100,1,133822497,121645,12.29,1.18,12,0.09,7399.00,76862.00,96400,20230125,-5.71,81000,20230710,12.22,91000,-0.11,20240105,86000,5.70,20240102,96400,-5.71,20230125,81000,12.22,20230710,0.01,N,033780,5000,9549 억,,57130796,N,N,53,N,00,N
20240110,150411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90600,0,3,0.00,8735477700,96369,59.62,90600,90800,90300,117700,63500,90600,90646.14,42.69,-94474,3969,91466,91032,90466,90032,89466,90750,89750,9550,27100,5000,72480,100,1,133822497,121243,12.24,1.18,12,0.07,7399.00,76862.00,96400,20230125,-6.02,81000,20230710,11.85,91000,-0.44,20240105,86000,5.35,20240102,96400,-6.02,20230125,81000,11.85,20230710,0.01,N,033780,5000,9549 억,,57130796,N,N,29,N,00,N
20240110,140413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90700,100,2,0.11,6918859500,76335,47.22,90600,90800,90300,117700,63500,90600,90638.10,42.69,-94474,2025,91466,91032,90466,90032,89466,90750,89750,9550,27100,5000,72480,100,1,133822497,121377,12.26,1.18,12,0.06,7399.00,76862.00,96400,20230125,-5.91,81000,20230710,11.98,91000,-0.33,20240105,86000,5.47,20240102,96400,-5.91,20230125,81000,11.98,20230710,0.01,N,033780,5000,9549 억,,57130796,N,N,29,N,00,N
20240110,130411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90700,100,2,0.11,4749289100,52416,32.43,90600,90800,90300,117700,63500,90600,90607.62,42.69,-94474,3354,91466,91032,90466,90032,89466,90750,89750,9550,27100,5000,72480,100,1,133822497,121377,12.26,1.18,12,0.04,7399.00,76862.00,96400,20230125,-5.91,81000,20230710,11.98,91000,-0.33,20240105,86000,5.47,20240102,96400,-5.91,20230125,81000,11.98,20230710,0.01,N,033780,5000,9549 억,,57130796,N,N,29,N,00,N
20240110,120412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90700,100,2,0.11,3609786000,39844,24.65,90600,90800,90300,117700,63500,90600,90597.98,42.69,-94474,2490,91466,91032,90466,90032,89466,90750,89750,9550,27100,5000,72480,100,1,133822497,121377,12.26,1.18,12,0.03,7399.00,76862.00,96400,20230125,-5.91,81000,20230710,11.98,91000,-0.33,20240105,86000,5.47,20240102,96400,-5.91,20230125,81000,11.98,20230710,0.01,N,033780,5000,9549 억,,57130796,N,N,29,N,00,N
20240110,110412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90600,0,3,0.00,2383742800,26315,16.28,90600,90800,90300,117700,63500,90600,90584.94,42.69,-94474,2562,91466,91032,90466,90032,89466,90750,89750,9550,27100,5000,72480,100,1,133822497,121243,12.24,1.18,12,0.02,7399.00,76862.00,96400,20230125,-6.02,81000,20230710,11.85,91000,-0.44,20240105,86000,5.35,20240102,96400,-6.02,20230125,81000,11.85,20230710,0.01,N,033780,5000,9549 억,,57130796,N,N,29,N,00,N
20240110,100411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90500,-100,5,-0.11,1294985400,14293,8.84,90600,90800,90300,117700,63500,90600,90602.77,42.69,-94474,287,91466,91032,90466,90032,89466,90750,89750,9550,27100,5000,72480,100,1,133822497,121109,12.23,1.18,12,0.01,7399.00,76862.00,96400,20230125,-6.12,81000,20230710,11.73,91000,-0.55,20240105,86000,5.23,20240102,96400,-6.12,20230125,81000,11.73,20230710,0.01,N,033780,5000,9549 억,,57130796,N,N,29,N,00,N
20240110,090410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90400,-200,5,-0.22,197356700,2180,1.35,90600,90700,90400,117700,63500,90600,90530.60,42.69,-94474,-539,91466,91032,90466,90032,89466,90750,89750,9550,27100,5000,72480,100,1,133822497,120976,12.22,1.18,12,0.00,7399.00,76862.00,96400,20230125,-6.22,81000,20230710,11.60,91000,-0.66,20240105,86000,5.12,20240102,96400,-6.22,20230125,81000,11.60,20230710,0.01,N,033780,5000,9549 억,,57130796,N,N,29,N,00,N
20240109,160410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90600,300,2,0.33,11316841300,124999,57.78,90900,90900,89900,117300,63300,90300,90535.43,42.72,-73321,-12885,91700,91000,89900,89200,88100,91350,89550,9550,27000,5000,72240,100,1,133822497,121243,12.24,1.18,12,0.09,7399.00,76862.00,96400,20230125,-6.02,81000,20230710,11.85,91000,-0.44,20240105,86000,5.35,20240102,96400,-6.02,20230125,81000,11.85,20230710,0.01,N,033780,5000,9549 억,,57173496,N,N,29,N,00,N
20240109,150411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90500,200,2,0.22,9273750600,102446,47.35,90900,90900,89900,117300,63300,90300,90523.31,42.72,-73321,-4854,91700,91000,89900,89200,88100,91350,89550,9550,27000,5000,72240,100,1,133822497,121109,12.23,1.18,12,0.08,7399.00,76862.00,96400,20230125,-6.12,81000,20230710,11.73,91000,-0.55,20240105,86000,5.23,20240102,96400,-6.12,20230125,81000,11.73,20230710,0.01,N,033780,5000,9549 억,,57173496,N,N,610,N,00,N
20240109,140410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90500,200,2,0.22,7596206400,83908,38.79,90900,90900,89900,117300,63300,90300,90530.18,42.72,-73321,-3324,91700,91000,89900,89200,88100,91350,89550,9550,27000,5000,72240,100,1,133822497,121109,12.23,1.18,12,0.06,7399.00,76862.00,96400,20230125,-6.12,81000,20230710,11.73,91000,-0.55,20240105,86000,5.23,20240102,96400,-6.12,20230125,81000,11.73,20230710,0.01,N,033780,5000,9549 억,,57173496,N,N,610,N,00,N
20240109,130410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90400,100,2,0.11,6200151500,68483,31.66,90900,90900,89900,117300,63300,90300,90535.63,42.72,-73321,-718,91700,91000,89900,89200,88100,91350,89550,9550,27000,5000,72240,100,1,133822497,120976,12.22,1.18,12,0.05,7399.00,76862.00,96400,20230125,-6.22,81000,20230710,11.60,91000,-0.66,20240105,86000,5.12,20240102,96400,-6.22,20230125,81000,11.60,20230710,0.01,N,033780,5000,9549 억,,57173496,N,N,610,N,00,N
20240109,120413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90600,300,2,0.33,5138619300,56765,26.24,90900,90900,89900,117300,63300,90300,90524.43,42.72,-73321,-650,91700,91000,89900,89200,88100,91350,89550,9550,27000,5000,72240,100,1,133822497,121243,12.24,1.18,12,0.04,7399.00,76862.00,96400,20230125,-6.02,81000,20230710,11.85,91000,-0.44,20240105,86000,5.35,20240102,96400,-6.02,20230125,81000,11.85,20230710,0.01,N,033780,5000,9549 억,,57173496,N,N,610,N,00,N
20240109,110410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90600,300,2,0.33,3673993400,40597,18.77,90900,90900,89900,117300,63300,90300,90499.14,42.72,-73321,-451,91700,91000,89900,89200,88100,91350,89550,9550,27000,5000,72240,100,1,133822497,121243,12.24,1.18,12,0.03,7399.00,76862.00,96400,20230125,-6.02,81000,20230710,11.85,91000,-0.44,20240105,86000,5.35,20240102,96400,-6.02,20230125,81000,11.85,20230710,0.01,N,033780,5000,9549 억,,57173496,N,N,610,N,00,N
20240109,100411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90600,300,2,0.33,2952423700,32626,15.08,90900,90900,89900,117300,63300,90300,90492.97,42.72,-73321,-322,91700,91000,89900,89200,88100,91350,89550,9550,27000,5000,72240,100,1,133822497,121243,12.24,1.18,12,0.02,7399.00,76862.00,96400,20230125,-6.02,81000,20230710,11.85,91000,-0.44,20240105,86000,5.35,20240102,96400,-6.02,20230125,81000,11.85,20230710,0.01,N,033780,5000,9549 억,,57173496,N,N,610,N,00,N
20240109,090410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90100,-200,5,-0.22,709839700,7839,3.62,90900,90900,90000,117300,63300,90300,90552.33,42.72,-73321,-1672,91700,91000,89900,89200,88100,91350,89550,9550,27000,5000,72240,100,1,133822497,120574,12.18,1.17,12,0.01,7399.00,76862.00,96400,20230125,-6.54,81000,20230710,11.23,91000,-0.99,20240105,86000,4.77,20240102,96400,-6.54,20230125,81000,11.23,20230710,0.01,N,033780,5000,9549 억,,57173496,N,N,610,N,00,N
20240108,160410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90300,1500,2,1.69,17442383000,193229,95.08,89000,90600,88800,115400,62200,88800,90267.94,42.70,-48738,-6590,92133,90466,89333,87666,86533,89900,87100,9550,26600,5000,71040,100,1,133822497,120842,12.20,1.17,12,0.14,7399.00,76862.00,96400,20230125,-6.33,81000,20230710,11.48,91000,-0.77,20240105,86000,5.00,20240102,96400,-6.33,20230125,81000,11.48,20230710,0.01,N,033780,5000,9549 억,,57137152,N,N,610,N,00,N
20240108,150411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90400,1600,2,1.80,15675665800,173670,85.46,89000,90600,88800,115400,62200,88800,90261.22,42.70,-48738,-2097,92133,90466,89333,87666,86533,89900,87100,9550,26600,5000,71040,100,1,133822497,120976,12.22,1.18,12,0.13,7399.00,76862.00,96400,20230125,-6.22,81000,20230710,11.60,91000,-0.66,20240105,86000,5.12,20240102,96400,-6.22,20230125,81000,11.60,20230710,0.01,N,033780,5000,9549 억,,57137152,N,N,514,N,00,N
20240108,140410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90400,1600,2,1.80,12622257900,139916,68.85,89000,90600,88800,115400,62200,88800,90213.11,42.70,-48738,-1258,92133,90466,89333,87666,86533,89900,87100,9550,26600,5000,71040,100,1,133822497,120976,12.22,1.18,12,0.10,7399.00,76862.00,96400,20230125,-6.22,81000,20230710,11.60,91000,-0.66,20240105,86000,5.12,20240102,96400,-6.22,20230125,81000,11.60,20230710,0.01,N,033780,5000,9549 억,,57137152,N,N,514,N,00,N
20240108,130409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90500,1700,2,1.91,10201481200,113143,55.67,89000,90600,88800,115400,62200,88800,90164.49,42.70,-48738,-1180,92133,90466,89333,87666,86533,89900,87100,9550,26600,5000,71040,100,1,133822497,121109,12.23,1.18,12,0.08,7399.00,76862.00,96400,20230125,-6.12,81000,20230710,11.73,91000,-0.55,20240105,86000,5.23,20240102,96400,-6.12,20230125,81000,11.73,20230710,0.01,N,033780,5000,9549 억,,57137152,N,N,514,N,00,N
20240108,120411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90400,1600,2,1.80,7995971600,88749,43.67,89000,90600,88800,115400,62200,88800,90096.47,42.70,-48738,1107,92133,90466,89333,87666,86533,89900,87100,9550,26600,5000,71040,100,1,133822497,120976,12.22,1.18,12,0.07,7399.00,76862.00,96400,20230125,-6.22,81000,20230710,11.60,91000,-0.66,20240105,86000,5.12,20240102,96400,-6.22,20230125,81000,11.60,20230710,0.01,N,033780,5000,9549 억,,57137152,N,N,514,N,00,N
20240108,110411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90400,1600,2,1.80,5495490500,61076,30.05,89000,90600,88800,115400,62200,88800,89977.90,42.70,-48738,2626,92133,90466,89333,87666,86533,89900,87100,9550,26600,5000,71040,100,1,133822497,120976,12.22,1.18,12,0.05,7399.00,76862.00,96400,20230125,-6.22,81000,20230710,11.60,91000,-0.66,20240105,86000,5.12,20240102,96400,-6.22,20230125,81000,11.60,20230710,0.01,N,033780,5000,9549 억,,57137152,N,N,514,N,00,N
20240108,100412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90000,1200,2,1.35,1872679200,20952,10.31,89000,90000,88800,115400,62200,88800,89379.50,42.70,-48738,-1382,92133,90466,89333,87666,86533,89900,87100,9550,26600,5000,71040,100,1,133822497,120440,12.16,1.17,12,0.02,7399.00,76862.00,96400,20230125,-6.64,81000,20230710,11.11,91000,-1.10,20240105,86000,4.65,20240102,96400,-6.64,20230125,81000,11.11,20230710,0.01,N,033780,5000,9549 억,,57137152,N,N,514,N,00,N
20240108,090410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89000,200,2,0.23,261565400,2933,1.44,89000,89500,88800,115400,62200,88800,89180.16,42.70,-48738,62,92133,90466,89333,87666,86533,89900,87100,9550,26600,5000,71040,100,1,133822497,119102,12.03,1.16,12,0.00,7399.00,76862.00,96400,20230125,-7.68,81000,20230710,9.88,91000,-2.20,20240105,86000,3.49,20240102,96400,-7.68,20230125,81000,9.88,20230710,0.01,N,033780,5000,9549 억,,57137152,N,N,514,N,00,N
20240105,160409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,88800,-1600,5,-1.77,18109649300,203173,79.38,91000,91000,88200,117500,63300,90400,89134.20,42.68,-80530,-95131,91333,90866,89933,89466,88533,91100,89700,9550,27100,5000,72320,100,1,133822497,118834,12.00,1.16,12,0.15,7399.00,76862.00,96400,20230125,-7.88,81000,20230710,9.63,91000,-2.42,20240105,86000,3.26,20240102,96400,-7.88,20230125,81000,9.63,20230710,0.02,N,033780,5000,9549 억,,57113558,N,N,514,N,00,N
20240105,150409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,88600,-1800,5,-1.99,15704090200,176050,68.79,91000,91000,88200,117500,63300,90400,89202.44,42.68,-80530,-82188,91333,90866,89933,89466,88533,91100,89700,9550,27100,5000,72320,100,1,133822497,118567,11.97,1.15,12,0.13,7399.00,76862.00,96400,20230125,-8.09,81000,20230710,9.38,91000,-2.64,20240105,86000,3.02,20240102,96400,-8.09,20230125,81000,9.38,20230710,0.02,N,033780,5000,9549 억,,57113558,N,N,510,N,00,N
20240105,140410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,88500,-1900,5,-2.10,12284552000,137363,53.67,91000,91000,88200,117500,63300,90400,89431.30,42.68,-80530,-62189,91333,90866,89933,89466,88533,91100,89700,9550,27100,5000,72320,100,1,133822497,118433,11.96,1.15,12,0.10,7399.00,76862.00,96400,20230125,-8.20,81000,20230710,9.26,91000,-2.75,20240105,86000,2.91,20240102,96400,-8.20,20230125,81000,9.26,20230710,0.02,N,033780,5000,9549 억,,57113558,N,N,510,N,00,N
20240105,130410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89400,-1000,5,-1.11,8856126600,98747,38.58,91000,91000,89200,117500,63300,90400,89685.01,42.68,-80530,-40863,91333,90866,89933,89466,88533,91100,89700,9550,27100,5000,72320,100,1,133822497,119637,12.08,1.16,12,0.07,7399.00,76862.00,96400,20230125,-7.26,81000,20230710,10.37,91000,-1.76,20240105,86000,3.95,20240102,96400,-7.26,20230125,81000,10.37,20230710,0.02,N,033780,5000,9549 억,,57113558,N,N,510,N,00,N
20240105,120409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89600,-800,5,-0.88,7121668700,79375,31.01,91000,91000,89200,117500,63300,90400,89721.80,42.68,-80530,-32085,91333,90866,89933,89466,88533,91100,89700,9550,27100,5000,72320,100,1,133822497,119905,12.11,1.17,12,0.06,7399.00,76862.00,96400,20230125,-7.05,81000,20230710,10.62,91000,-1.54,20240105,86000,4.19,20240102,96400,-7.05,20230125,81000,10.62,20230710,0.02,N,033780,5000,9549 억,,57113558,N,N,510,N,00,N
20240105,110408,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89500,-900,5,-1.00,5697569500,63480,24.80,91000,91000,89200,117500,63300,90400,89753.76,42.68,-80530,-24101,91333,90866,89933,89466,88533,91100,89700,9550,27100,5000,72320,100,1,133822497,119771,12.10,1.16,12,0.05,7399.00,76862.00,96400,20230125,-7.16,81000,20230710,10.49,91000,-1.65,20240105,86000,4.07,20240102,96400,-7.16,20230125,81000,10.49,20230710,0.02,N,033780,5000,9549 억,,57113558,N,N,510,N,00,N
20240105,100412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89500,-900,5,-1.00,3925325600,43702,17.08,91000,91000,89200,117500,63300,90400,89820.26,42.68,-80530,-17004,91333,90866,89933,89466,88533,91100,89700,9550,27100,5000,72320,100,1,133822497,119771,12.10,1.16,12,0.03,7399.00,76862.00,96400,20230125,-7.16,81000,20230710,10.49,91000,-1.65,20240105,86000,4.07,20240102,96400,-7.16,20230125,81000,10.49,20230710,0.02,N,033780,5000,9549 억,,57113558,N,N,510,N,00,N
20240105,090409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90200,-200,5,-0.22,592582400,6529,2.55,91000,91000,90100,117500,63300,90400,90761.64,42.68,-80530,-2585,91333,90866,89933,89466,88533,91100,89700,9550,27100,5000,72320,100,1,133822497,120708,12.19,1.17,12,0.00,7399.00,76862.00,96400,20230125,-6.43,81000,20230710,11.36,91000,-0.88,20240105,86000,4.88,20240102,96400,-6.43,20230125,81000,11.36,20230710,0.02,N,033780,5000,9549 억,,57113558,N,N,510,N,00,N
20240104,160407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90400,500,2,0.56,23035879400,255916,74.18,89000,90400,89000,116800,63000,89900,90012.91,42.63,-51550,-12816,91700,90800,89600,88700,87500,91250,89150,9550,26900,5000,71920,100,1,133822497,120976,12.22,1.18,12,0.19,7399.00,76862.00,96400,20230125,-6.22,81000,20230710,11.60,90500,-0.11,20240103,86000,5.12,20240102,96400,-6.22,20230125,81000,11.60,20230710,0.02,N,033780,5000,9549 억,,57042102,N,N,510,N,00,N
20240104,150408,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90300,400,2,0.44,18678786200,207695,60.20,89000,90300,89000,116800,63000,89900,89933.73,42.63,-51550,-15296,91700,90800,89600,88700,87500,91250,89150,9550,26900,5000,71920,100,1,133822497,120842,12.20,1.17,12,0.16,7399.00,76862.00,96400,20230125,-6.33,81000,20230710,11.48,90500,-0.22,20240103,86000,5.00,20240102,96400,-6.33,20230125,81000,11.48,20230710,0.02,N,033780,5000,9549 억,,57042102,N,N,2083,N,00,N
20240104,140409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90100,200,2,0.22,15582291500,173334,50.24,89000,90200,89000,116800,63000,89900,89897.49,42.63,-51550,-12088,91700,90800,89600,88700,87500,91250,89150,9550,26900,5000,71920,100,1,133822497,120574,12.18,1.17,12,0.13,7399.00,76862.00,96400,20230125,-6.54,81000,20230710,11.23,90500,-0.44,20240103,86000,4.77,20240102,96400,-6.54,20230125,81000,11.23,20230710,0.02,N,033780,5000,9549 억,,57042102,N,N,2083,N,00,N
20240104,130409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90000,100,2,0.11,12663963600,140928,40.85,89000,90200,89000,116800,63000,89900,89861.23,42.63,-51550,-9983,91700,90800,89600,88700,87500,91250,89150,9550,26900,5000,71920,100,1,133822497,120440,12.16,1.17,12,0.11,7399.00,76862.00,96400,20230125,-6.64,81000,20230710,11.11,90500,-0.55,20240103,86000,4.65,20240102,96400,-6.64,20230125,81000,11.11,20230710,0.02,N,033780,5000,9549 억,,57042102,N,N,2083,N,00,N
20240104,120407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89900,0,3,0.00,9780231100,108892,31.56,89000,90100,89000,116800,63000,89900,89815.88,42.63,-51550,-9794,91700,90800,89600,88700,87500,91250,89150,9550,26900,5000,71920,100,1,133822497,120306,12.15,1.17,12,0.08,7399.00,76862.00,96400,20230125,-6.74,81000,20230710,10.99,90500,-0.66,20240103,86000,4.53,20240102,96400,-6.74,20230125,81000,10.99,20230710,0.02,N,033780,5000,9549 억,,57042102,N,N,2083,N,00,N
20240104,110407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89800,-100,5,-0.11,7605734700,84691,24.55,89000,90100,89000,116800,63000,89900,89805.70,42.63,-51550,-6318,91700,90800,89600,88700,87500,91250,89150,9550,26900,5000,71920,100,1,133822497,120173,12.14,1.17,12,0.06,7399.00,76862.00,96400,20230125,-6.85,81000,20230710,10.86,90500,-0.77,20240103,86000,4.42,20240102,96400,-6.85,20230125,81000,10.86,20230710,0.02,N,033780,5000,9549 억,,57042102,N,N,2083,N,00,N
20240104,100407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90100,200,2,0.22,4769365200,53124,15.40,89000,90100,89000,116800,63000,89900,89777.98,42.63,-51550,-5213,91700,90800,89600,88700,87500,91250,89150,9550,26900,5000,71920,100,1,133822497,120574,12.18,1.17,12,0.04,7399.00,76862.00,96400,20230125,-6.54,81000,20230710,11.23,90500,-0.44,20240103,86000,4.77,20240102,96400,-6.54,20230125,81000,11.23,20230710,0.02,N,033780,5000,9549 억,,57042102,N,N,2083,N,00,N
20240104,090409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89600,-300,5,-0.33,526654800,5908,1.71,89000,89800,89000,116800,63000,89900,89142.65,42.63,-51550,-1691,91700,90800,89600,88700,87500,91250,89150,9550,26900,5000,71920,100,1,133822497,119905,12.11,1.17,12,0.00,7399.00,76862.00,96400,20230125,-7.05,81000,20230710,10.62,90500,-0.99,20240103,86000,4.19,20240102,96400,-7.05,20230125,81000,10.62,20230710,0.02,N,033780,5000,9549 억,,57042102,N,N,2083,N,00,N
20240103,160407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89900,600,2,0.67,30932053600,344787,118.35,89200,90500,88400,116000,62600,89300,89713.50,42.48,43236,11313,92166,90732,88366,86932,84566,91450,87650,9550,26700,5000,71440,100,1,133822497,120306,12.15,1.17,12,0.26,7399.00,76862.00,96400,20230125,-6.74,81000,20230710,10.99,90500,-0.66,20240103,86000,4.53,20240102,96400,-6.74,20230125,81000,10.99,20230710,0.02,N,033780,5000,9549 억,,56850262,N,N,2083,N,00,N
20240103,150406,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89900,600,2,0.67,27887210700,310903,106.72,89200,90500,88400,116000,62600,89300,89697.46,42.48,43236,13659,92166,90732,88366,86932,84566,91450,87650,9550,26700,5000,71440,100,1,133822497,120306,12.15,1.17,12,0.23,7399.00,76862.00,96400,20230125,-6.74,81000,20230710,10.99,90500,-0.66,20240103,86000,4.53,20240102,96400,-6.74,20230125,81000,10.99,20230710,0.02,N,033780,5000,9549 억,,56850262,N,N,191,N,00,N
20240103,140404,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89900,600,2,0.67,22867986300,255078,87.56,89200,90500,88400,116000,62600,89300,89650.96,42.48,43236,19363,92166,90732,88366,86932,84566,91450,87650,9550,26700,5000,71440,100,1,133822497,120306,12.15,1.17,12,0.19,7399.00,76862.00,96400,20230125,-6.74,81000,20230710,10.99,90500,-0.66,20240103,86000,4.53,20240102,96400,-6.74,20230125,81000,10.99,20230710,0.02,N,033780,5000,9549 억,,56850262,N,N,191,N,00,N
20240103,130406,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89900,600,2,0.67,19818856900,221166,75.92,89200,90500,88400,116000,62600,89300,89610.78,42.48,43236,15335,92166,90732,88366,86932,84566,91450,87650,9550,26700,5000,71440,100,1,133822497,120306,12.15,1.17,12,0.17,7399.00,76862.00,96400,20230125,-6.74,81000,20230710,10.99,90500,-0.66,20240103,86000,4.53,20240102,96400,-6.74,20230125,81000,10.99,20230710,0.02,N,033780,5000,9549 억,,56850262,N,N,191,N,00,N
20240103,120409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89800,500,2,0.56,16953661000,189259,64.97,89200,90500,88400,116000,62600,89300,89579.15,42.48,43236,14284,92166,90732,88366,86932,84566,91450,87650,9550,26700,5000,71440,100,1,133822497,120173,12.14,1.17,12,0.14,7399.00,76862.00,96400,20230125,-6.85,81000,20230710,10.86,90500,-0.77,20240103,86000,4.42,20240102,96400,-6.85,20230125,81000,10.86,20230710,0.02,N,033780,5000,9549 억,,56850262,N,N,191,N,00,N
20240103,110406,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90300,1000,2,1.12,13909222800,155364,53.33,89200,90500,88400,116000,62600,89300,89526.68,42.48,43236,14460,92166,90732,88366,86932,84566,91450,87650,9550,26700,5000,71440,100,1,133822497,120842,12.20,1.17,12,0.12,7399.00,76862.00,96400,20230125,-6.33,81000,20230710,11.48,90500,-0.22,20240103,86000,5.00,20240102,96400,-6.33,20230125,81000,11.48,20230710,0.02,N,033780,5000,9549 억,,56850262,N,N,191,N,00,N
20240103,100405,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89400,100,2,0.11,5675158100,63695,21.86,89200,89700,88400,116000,62600,89300,89098.96,42.48,43236,-3162,92166,90732,88366,86932,84566,91450,87650,9550,26700,5000,71440,100,1,133822497,119637,12.08,1.16,12,0.05,7399.00,76862.00,96400,20230125,-7.26,81000,20230710,10.37,89800,-0.45,20240102,86000,3.95,20240102,96400,-7.26,20230125,81000,10.37,20230710,0.02,N,033780,5000,9549 억,,56850262,N,N,191,N,00,N
20240103,090405,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,88400,-900,5,-1.01,952519800,10712,3.68,89200,89200,88400,116000,62600,89300,88920.82,42.48,43236,-2926,92166,90732,88366,86932,84566,91450,87650,9550,26700,5000,71440,100,1,133822497,118299,11.95,1.15,12,0.01,7399.00,76862.00,96400,20230125,-8.30,81000,20230710,9.14,89800,-1.56,20240102,86000,2.79,20240102,96400,-8.30,20230125,81000,9.14,20230710,0.02,N,033780,5000,9549 억,,56850262,N,N,191,N,00,N
20240102,160406,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89300,2400,2,2.76,25658521000,291033,103.96,86000,89800,86000,112900,60900,86900,88163.51,42.36,-75956,44807,88233,87566,86633,85966,85033,87900,86300,9550,26000,5000,69520,100,1,133822497,119503,12.07,1.16,12,0.22,7399.00,76862.00,96500,20221226,-7.46,81000,20230710,10.25,89800,-0.56,20240102,86000,3.84,20240102,96400,-7.37,20230125,81000,10.25,20230710,0.02,N,033780,5000,9549 억,,56689460,N,N,191,N,00,N
20240102,150405,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89300,2400,2,2.76,22747175900,258421,92.31,86000,89800,86000,112900,60900,86900,88023.72,42.36,-75956,48435,88233,87566,86633,85966,85033,87900,86300,9550,26000,5000,69520,100,1,133822497,119503,12.07,1.16,12,0.19,7399.00,76862.00,96500,20221226,-7.46,81000,20230710,10.25,89800,-0.56,20240102,86000,3.84,20240102,96400,-7.37,20230125,81000,10.25,20230710,0.02,N,033780,5000,9549 억,,56689460,N,N,626,N,00,N
20240102,140406,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,88400,1500,2,1.73,12889023400,147892,52.83,86000,88400,86000,112900,60900,86900,87151.59,42.36,-75956,32791,88233,87566,86633,85966,85033,87900,86300,9550,26000,5000,69520,100,1,133822497,118299,11.95,1.15,12,0.11,7399.00,76862.00,96500,20221226,-8.39,81000,20230710,9.14,88400,0.00,20240102,86000,2.79,20240102,96400,-8.30,20230125,81000,9.14,20230710,0.02,N,033780,5000,9549 억,,56689460,N,N,626,N,00,N
20240102,130403,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86900,0,3,0.00,7286460500,84054,30.03,86000,87300,86000,112900,60900,86900,86687.85,42.36,-75956,10431,88233,87566,86633,85966,85033,87900,86300,9550,26000,5000,69520,100,1,133822497,116292,11.74,1.13,12,0.06,7399.00,76862.00,96500,20221226,-9.95,81000,20230710,7.28,87300,-0.46,20240102,86000,1.05,20240102,96400,-9.85,20230125,81000,7.28,20230710,0.02,N,033780,5000,9549 억,,56689460,N,N,626,N,00,N
20240102,120404,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87100,200,2,0.23,5884061500,67912,24.26,86000,87300,86000,112900,60900,86900,86642.44,42.36,-75956,9401,88233,87566,86633,85966,85033,87900,86300,9550,26000,5000,69520,100,1,133822497,116559,11.77,1.13,12,0.05,7399.00,76862.00,96500,20221226,-9.74,81000,20230710,7.53,87300,-0.23,20240102,86000,1.28,20240102,96400,-9.65,20230125,81000,7.53,20230710,0.02,N,033780,5000,9549 억,,56689460,N,N,626,N,00,N
20240102,110403,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86800,-100,5,-0.12,4402378100,50872,18.17,86000,87300,86000,112900,60900,86900,86538.33,42.36,-75956,8857,88233,87566,86633,85966,85033,87900,86300,9550,26000,5000,69520,100,1,133822497,116158,11.73,1.13,12,0.04,7399.00,76862.00,96500,20221226,-10.05,81000,20230710,7.16,87300,-0.57,20240102,86000,0.93,20240102,96400,-9.96,20230125,81000,7.16,20230710,0.02,N,033780,5000,9549 억,,56689460,N,N,626,N,00,N
20240102,100359,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86200,-700,5,-0.81,1078071700,12518,4.47,86000,86700,86000,112900,60900,86900,86121.66,42.36,-75956,-1989,88233,87566,86633,85966,85033,87900,86300,9550,26000,5000,69520,100,1,133822497,115355,11.65,1.12,12,0.01,7399.00,76862.00,96500,20221226,-10.67,81000,20230710,6.42,86700,-0.58,20240102,86000,0.23,20240102,96400,-10.58,20230125,81000,6.42,20230710,0.02,N,033780,5000,9549 억,,56689460,N,N,626,N,00,N
20240102,090355,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86900,0,3,0.00,0,0,0.00,0,0,0,112900,60900,86900,0.00,42.36,-75956,0,88233,87566,86633,85966,85033,87900,86300,9550,26000,5000,69520,100,1,133822497,116292,11.74,1.13,12,0.00,7399.00,76862.00,96500,20221226,-9.95,81000,20230710,7.28,0,0.00,0,0,0.00,0,96400,-9.85,20230125,81000,7.28,20230710,0.02,N,033780,5000,9549 억,,56689460,N,N,626,N,00,N