KissMeData/033780/price/prices-20240201.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
20240229,160411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93000,1000,2,1.09,28763499600,310397,262.11,91600,93000,91500,119600,64400,92000,92666.33,42.77,0,15234,92933,92466,91833,91366,90733,92150,91050,9550,27600,5000,73600,100,1,133822497,124455,12.57,1.21,12,0.23,7399.00,76862.00,93500,20240202,-0.53,81000,20230710,14.81,93500,-0.53,20240202,83700,11.11,20240117,93500,-0.53,20240202,81000,14.81,20230710,0.00,N,033780,5000,9549 억,,57231643,N,N,45,N,00,N
20240229,150412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92200,200,2,0.22,11101159300,120419,101.69,91600,92800,91500,119600,64400,92000,92187.77,42.77,0,7920,92933,92466,91833,91366,90733,92150,91050,9550,27600,5000,73600,100,1,133822497,123384,12.46,1.20,12,0.09,7399.00,76862.00,93500,20240202,-1.39,81000,20230710,13.83,93500,-1.39,20240202,83700,10.16,20240117,93500,-1.39,20240202,81000,13.83,20230710,0.00,N,033780,5000,9549 억,,57231643,N,N,3080,N,00,N
20240229,140413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91900,-100,5,-0.11,9500625100,103022,87.00,91600,92800,91500,119600,64400,92000,92219.38,42.77,0,11431,92933,92466,91833,91366,90733,92150,91050,9550,27600,5000,73600,100,1,133822497,122983,12.42,1.20,12,0.08,7399.00,76862.00,93500,20240202,-1.71,81000,20230710,13.46,93500,-1.71,20240202,83700,9.80,20240117,93500,-1.71,20240202,81000,13.46,20230710,0.00,N,033780,5000,9549 억,,57231643,N,N,3080,N,00,N
20240229,130413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92000,0,3,0.00,8440722800,91499,77.27,91600,92800,91500,119600,64400,92000,92249.34,42.77,0,12129,92933,92466,91833,91366,90733,92150,91050,9550,27600,5000,73600,100,1,133822497,123117,12.43,1.20,12,0.07,7399.00,76862.00,93500,20240202,-1.60,81000,20230710,13.58,93500,-1.60,20240202,83700,9.92,20240117,93500,-1.60,20240202,81000,13.58,20230710,0.00,N,033780,5000,9549 억,,57231643,N,N,3080,N,00,N
20240229,120414,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92200,200,2,0.22,7691534600,83362,70.39,91600,92800,91500,119600,64400,92000,92266.68,42.77,0,12285,92933,92466,91833,91366,90733,92150,91050,9550,27600,5000,73600,100,1,133822497,123384,12.46,1.20,12,0.06,7399.00,76862.00,93500,20240202,-1.39,81000,20230710,13.83,93500,-1.39,20240202,83700,10.16,20240117,93500,-1.39,20240202,81000,13.83,20230710,0.00,N,033780,5000,9549 억,,57231643,N,N,3080,N,00,N
20240229,110413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92400,400,2,0.43,6610493300,71635,60.49,91600,92800,91500,119600,64400,92000,92280.22,42.77,0,13426,92933,92466,91833,91366,90733,92150,91050,9550,27600,5000,73600,100,1,133822497,123652,12.49,1.20,12,0.05,7399.00,76862.00,93500,20240202,-1.18,81000,20230710,14.07,93500,-1.18,20240202,83700,10.39,20240117,93500,-1.18,20240202,81000,14.07,20230710,0.00,N,033780,5000,9549 억,,57231643,N,N,3080,N,00,N
20240229,100412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,500,2,0.54,5038431200,54620,46.12,91600,92800,91500,119600,64400,92000,92245.17,42.77,0,9220,92933,92466,91833,91366,90733,92150,91050,9550,27600,5000,73600,100,1,133822497,123786,12.50,1.20,12,0.04,7399.00,76862.00,93500,20240202,-1.07,81000,20230710,14.20,93500,-1.07,20240202,83700,10.51,20240117,93500,-1.07,20240202,81000,14.20,20230710,0.00,N,033780,5000,9549 억,,57231643,N,N,3080,N,00,N
20240229,090412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91700,-300,5,-0.33,808183300,8821,7.45,91600,92000,91500,119600,64400,92000,91620.37,42.77,0,385,92933,92466,91833,91366,90733,92150,91050,9550,27600,5000,73600,100,1,133822497,122715,12.39,1.19,12,0.01,7399.00,76862.00,93500,20240202,-1.93,81000,20230710,13.21,93500,-1.93,20240202,83700,9.56,20240117,93500,-1.93,20240202,81000,13.21,20230710,0.00,N,033780,5000,9549 억,,57231643,N,N,3080,N,00,N
20240228,160350,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92000,200,2,0.22,9327409900,101612,38.80,92100,92300,91200,119300,64300,91800,91794.31,42.72,0,25408,92866,92332,91966,91432,91066,92150,91250,9550,27500,5000,73440,100,1,133822497,123117,12.43,1.20,12,0.08,7399.00,76862.00,93500,20240202,-1.60,81000,20230710,13.58,93500,-1.60,20240202,83700,9.92,20240117,93500,-1.60,20240202,81000,13.58,20230710,0.00,N,033780,5000,9549 억,,57173134,N,N,3080,N,00,N
20240228,150351,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91900,100,2,0.11,7576876100,82581,31.53,92100,92300,91200,119300,64300,91800,91750.84,42.72,0,19493,92866,92332,91966,91432,91066,92150,91250,9550,27500,5000,73440,100,1,133822497,122983,12.42,1.20,12,0.06,7399.00,76862.00,93500,20240202,-1.71,81000,20230710,13.46,93500,-1.71,20240202,83700,9.80,20240117,93500,-1.71,20240202,81000,13.46,20230710,0.00,N,033780,5000,9549 억,,57173134,N,N,808,N,00,N
20240228,140413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91900,100,2,0.11,6066369700,66137,25.26,92100,92300,91200,119300,64300,91800,91724.30,42.72,0,17984,92866,92332,91966,91432,91066,92150,91250,9550,27500,5000,73440,100,1,133822497,122983,12.42,1.20,12,0.05,7399.00,76862.00,93500,20240202,-1.71,81000,20230710,13.46,93500,-1.71,20240202,83700,9.80,20240117,93500,-1.71,20240202,81000,13.46,20230710,0.00,N,033780,5000,9549 억,,57173134,N,N,808,N,00,N
20240228,130413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92100,300,2,0.33,4979238700,54323,20.74,92100,92200,91200,119300,64300,91800,91659.86,42.72,0,18794,92866,92332,91966,91432,91066,92150,91250,9550,27500,5000,73440,100,1,133822497,123251,12.45,1.20,12,0.04,7399.00,76862.00,93500,20240202,-1.50,81000,20230710,13.70,93500,-1.50,20240202,83700,10.04,20240117,93500,-1.50,20240202,81000,13.70,20230710,0.00,N,033780,5000,9549 억,,57173134,N,N,808,N,00,N
20240228,120415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91900,100,2,0.11,4305431500,46992,17.94,92100,92200,91200,119300,64300,91800,91620.52,42.72,0,15747,92866,92332,91966,91432,91066,92150,91250,9550,27500,5000,73440,100,1,133822497,122983,12.42,1.20,12,0.04,7399.00,76862.00,93500,20240202,-1.71,81000,20230710,13.46,93500,-1.71,20240202,83700,9.80,20240117,93500,-1.71,20240202,81000,13.46,20230710,0.00,N,033780,5000,9549 억,,57173134,N,N,808,N,00,N
20240228,110356,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91600,-200,5,-0.22,3510102700,38323,14.63,92100,92200,91200,119300,64300,91800,91592.59,42.72,0,12473,92866,92332,91966,91432,91066,92150,91250,9550,27500,5000,73440,100,1,133822497,122581,12.38,1.19,12,0.03,7399.00,76862.00,93500,20240202,-2.03,81000,20230710,13.09,93500,-2.03,20240202,83700,9.44,20240117,93500,-2.03,20240202,81000,13.09,20230710,0.00,N,033780,5000,9549 억,,57173134,N,N,808,N,00,N
20240228,100411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91300,-500,5,-0.54,1862486800,20347,7.77,92100,92200,91200,119300,64300,91800,91536.19,42.72,0,5361,92866,92332,91966,91432,91066,92150,91250,9550,27500,5000,73440,100,1,133822497,122180,12.34,1.19,12,0.02,7399.00,76862.00,93500,20240202,-2.35,81000,20230710,12.72,93500,-2.35,20240202,83700,9.08,20240117,93500,-2.35,20240202,81000,12.72,20230710,0.00,N,033780,5000,9549 억,,57173134,N,N,808,N,00,N
20240228,090412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91600,-200,5,-0.22,236215700,2568,0.98,92100,92200,91600,119300,64300,91800,91984.31,42.72,0,1040,92866,92332,91966,91432,91066,92150,91250,9550,27500,5000,73440,100,1,133822497,122581,12.38,1.19,12,0.00,7399.00,76862.00,93500,20240202,-2.03,81000,20230710,13.09,93500,-2.03,20240202,83700,9.44,20240117,93500,-2.03,20240202,81000,13.09,20230710,0.00,N,033780,5000,9549 억,,57173134,N,N,808,N,00,N
20240227,160412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91800,-300,5,-0.33,12182106900,132499,70.57,92100,92500,91600,119700,64500,92100,91941.23,42.73,0,-14950,94166,93132,92266,91232,90366,92700,90800,9550,27600,5000,73680,100,1,133822497,122849,12.41,1.19,12,0.10,7399.00,76862.00,93500,20240202,-1.82,81000,20230710,13.33,93500,-1.82,20240202,83700,9.68,20240117,93500,-1.82,20240202,81000,13.33,20230710,0.01,N,033780,5000,9549 억,,57179819,N,N,808,N,00,N
20240227,150412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91700,-400,5,-0.43,9081341700,98717,52.58,92100,92500,91600,119700,64500,92100,91993.70,42.73,0,-12593,94166,93132,92266,91232,90366,92700,90800,9550,27600,5000,73680,100,1,133822497,122715,12.39,1.19,12,0.07,7399.00,76862.00,93500,20240202,-1.93,81000,20230710,13.21,93500,-1.93,20240202,83700,9.56,20240117,93500,-1.93,20240202,81000,13.21,20230710,0.01,N,033780,5000,9549 억,,57179819,N,N,478,N,00,N
20240227,140411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91900,-200,5,-0.22,7281241500,79113,42.14,92100,92500,91600,119700,64500,92100,92035.97,42.73,0,-8917,94166,93132,92266,91232,90366,92700,90800,9550,27600,5000,73680,100,1,133822497,122983,12.42,1.20,12,0.06,7399.00,76862.00,93500,20240202,-1.71,81000,20230710,13.46,93500,-1.71,20240202,83700,9.80,20240117,93500,-1.71,20240202,81000,13.46,20230710,0.01,N,033780,5000,9549 억,,57179819,N,N,478,N,00,N
20240227,130345,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91900,-200,5,-0.22,6072739700,65966,35.14,92100,92500,91600,119700,64500,92100,92058.63,42.73,0,-9668,94166,93132,92266,91232,90366,92700,90800,9550,27600,5000,73680,100,1,133822497,122983,12.42,1.20,12,0.05,7399.00,76862.00,93500,20240202,-1.71,81000,20230710,13.46,93500,-1.71,20240202,83700,9.80,20240117,93500,-1.71,20240202,81000,13.46,20230710,0.01,N,033780,5000,9549 억,,57179819,N,N,478,N,00,N
20240227,120415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92100,0,3,0.00,4981249400,54119,28.83,92100,92500,91600,119700,64500,92100,92042.52,42.73,0,-8498,94166,93132,92266,91232,90366,92700,90800,9550,27600,5000,73680,100,1,133822497,123251,12.45,1.20,12,0.04,7399.00,76862.00,93500,20240202,-1.50,81000,20230710,13.70,93500,-1.50,20240202,83700,10.04,20240117,93500,-1.50,20240202,81000,13.70,20230710,0.01,N,033780,5000,9549 억,,57179819,N,N,478,N,00,N
20240227,110413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92400,300,2,0.33,3123735100,33939,18.08,92100,92400,91600,119700,64500,92100,92039.69,42.73,0,-4115,94166,93132,92266,91232,90366,92700,90800,9550,27600,5000,73680,100,1,133822497,123652,12.49,1.20,12,0.03,7399.00,76862.00,93500,20240202,-1.18,81000,20230710,14.07,93500,-1.18,20240202,83700,10.39,20240117,93500,-1.18,20240202,81000,14.07,20230710,0.01,N,033780,5000,9549 억,,57179819,N,N,478,N,00,N
20240227,100410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92200,100,2,0.11,1874208200,20394,10.86,92100,92300,91600,119700,64500,92100,91899.98,42.73,0,-2684,94166,93132,92266,91232,90366,92700,90800,9550,27600,5000,73680,100,1,133822497,123384,12.46,1.20,12,0.02,7399.00,76862.00,93500,20240202,-1.39,81000,20230710,13.83,93500,-1.39,20240202,83700,10.16,20240117,93500,-1.39,20240202,81000,13.83,20230710,0.01,N,033780,5000,9549 억,,57179819,N,N,478,N,00,N
20240227,090411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91900,-200,5,-0.22,328763900,3572,1.90,92100,92200,91700,119700,64500,92100,92039.17,42.73,0,-139,94166,93132,92266,91232,90366,92700,90800,9550,27600,5000,73680,100,1,133822497,122983,12.42,1.20,12,0.00,7399.00,76862.00,93500,20240202,-1.71,81000,20230710,13.46,93500,-1.71,20240202,83700,9.80,20240117,93500,-1.71,20240202,81000,13.46,20230710,0.01,N,033780,5000,9549 억,,57179819,N,N,478,N,00,N
20240226,160411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92100,-900,5,-0.97,14852503100,161092,75.40,93300,93300,91400,120900,65100,93000,92198.88,42.73,0,13951,94200,93600,92400,91800,90600,93900,92100,9550,27900,5000,74400,100,1,133822497,123251,12.45,1.20,12,0.12,7399.00,76862.00,93500,20240202,-1.50,81000,20230710,13.70,93500,-1.50,20240202,83700,10.04,20240117,93500,-1.50,20240202,81000,13.70,20230710,0.01,N,033780,5000,9549 억,,57179916,N,N,478,N,00,N
20240226,150411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92300,-700,5,-0.75,12439419100,134903,63.14,93300,93300,91400,120900,65100,93000,92210.09,42.73,0,12386,94200,93600,92400,91800,90600,93900,92100,9550,27900,5000,74400,100,1,133822497,123518,12.47,1.20,12,0.10,7399.00,76862.00,93500,20240202,-1.28,81000,20230710,13.95,93500,-1.28,20240202,83700,10.27,20240117,93500,-1.28,20240202,81000,13.95,20230710,0.01,N,033780,5000,9549 억,,57179916,N,N,7,N,00,N
20240226,140410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92000,-1000,5,-1.08,9936700800,107719,50.42,93300,93300,91400,120900,65100,93000,92246.49,42.73,0,12440,94200,93600,92400,91800,90600,93900,92100,9550,27900,5000,74400,100,1,133822497,123117,12.43,1.20,12,0.08,7399.00,76862.00,93500,20240202,-1.60,81000,20230710,13.58,93500,-1.60,20240202,83700,9.92,20240117,93500,-1.60,20240202,81000,13.58,20230710,0.01,N,033780,5000,9549 억,,57179916,N,N,7,N,00,N
20240226,130410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92000,-1000,5,-1.08,8366589700,90634,42.42,93300,93300,91400,120900,65100,93000,92311.81,42.73,0,13030,94200,93600,92400,91800,90600,93900,92100,9550,27900,5000,74400,100,1,133822497,123117,12.43,1.20,12,0.07,7399.00,76862.00,93500,20240202,-1.60,81000,20230710,13.58,93500,-1.60,20240202,83700,9.92,20240117,93500,-1.60,20240202,81000,13.58,20230710,0.01,N,033780,5000,9549 억,,57179916,N,N,7,N,00,N
20240226,120408,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92400,-600,5,-0.65,6995196100,75747,35.45,93300,93300,91400,120900,65100,93000,92349.46,42.73,0,13043,94200,93600,92400,91800,90600,93900,92100,9550,27900,5000,74400,100,1,133822497,123652,12.49,1.20,12,0.06,7399.00,76862.00,93500,20240202,-1.18,81000,20230710,14.07,93500,-1.18,20240202,83700,10.39,20240117,93500,-1.18,20240202,81000,14.07,20230710,0.01,N,033780,5000,9549 억,,57179916,N,N,7,N,00,N
20240226,110406,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,-500,5,-0.54,5762509500,62428,29.22,93300,93300,91400,120900,65100,93000,92306.47,42.73,0,8658,94200,93600,92400,91800,90600,93900,92100,9550,27900,5000,74400,100,1,133822497,123786,12.50,1.20,12,0.05,7399.00,76862.00,93500,20240202,-1.07,81000,20230710,14.20,93500,-1.07,20240202,83700,10.51,20240117,93500,-1.07,20240202,81000,14.20,20230710,0.01,N,033780,5000,9549 억,,57179916,N,N,7,N,00,N
20240226,100404,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91800,-1200,5,-1.29,4017201400,43452,20.34,93300,93300,91500,120900,65100,93000,92451.45,42.73,0,4785,94200,93600,92400,91800,90600,93900,92100,9550,27900,5000,74400,100,1,133822497,122849,12.41,1.19,12,0.03,7399.00,76862.00,93500,20240202,-1.82,81000,20230710,13.33,93500,-1.82,20240202,83700,9.68,20240117,93500,-1.82,20240202,81000,13.33,20230710,0.01,N,033780,5000,9549 억,,57179916,N,N,7,N,00,N
20240226,090404,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92300,-700,5,-0.75,626980700,6744,3.16,93300,93300,92100,120900,65100,93000,92968.66,42.73,0,1986,94200,93600,92400,91800,90600,93900,92100,9550,27900,5000,74400,100,1,133822497,123518,12.47,1.20,12,0.01,7399.00,76862.00,93500,20240202,-1.28,81000,20230710,13.95,93500,-1.28,20240202,83700,10.27,20240117,93500,-1.28,20240202,81000,13.95,20230710,0.01,N,033780,5000,9549 억,,57179916,N,N,7,N,00,N
20240223,160407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93000,1000,2,1.09,14141966200,152571,86.34,91500,93000,91200,119600,64400,92000,92690.95,42.68,0,69378,93066,92532,91766,91232,90466,92150,90850,9550,27600,5000,73600,100,1,133822497,124455,12.57,1.21,12,0.11,7399.00,76862.00,93500,20240202,-0.53,81000,20230710,14.81,93500,-0.53,20240202,83700,11.11,20240117,93500,-0.53,20240202,81000,14.81,20230710,0.01,N,033780,5000,9549 억,,57119536,N,N,7,N,00,N
20240223,150403,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92800,800,2,0.87,12446302800,134322,76.01,91500,93000,91200,119600,64400,92000,92660.20,42.68,0,57378,93066,92532,91766,91232,90466,92150,90850,9550,27600,5000,73600,100,1,133822497,124187,12.54,1.21,12,0.10,7399.00,76862.00,93500,20240202,-0.75,81000,20230710,14.57,93500,-0.75,20240202,83700,10.87,20240117,93500,-0.75,20240202,81000,14.57,20230710,0.01,N,033780,5000,9549 억,,57119536,N,N,207,N,00,N
20240223,140405,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92700,700,2,0.76,11189332600,120770,68.34,91500,93000,91200,119600,64400,92000,92649.93,42.68,0,53759,93066,92532,91766,91232,90466,92150,90850,9550,27600,5000,73600,100,1,133822497,124053,12.53,1.21,12,0.09,7399.00,76862.00,93500,20240202,-0.86,81000,20230710,14.44,93500,-0.86,20240202,83700,10.75,20240117,93500,-0.86,20240202,81000,14.44,20230710,0.01,N,033780,5000,9549 억,,57119536,N,N,207,N,00,N
20240223,130403,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93000,1000,2,1.09,9743699000,105209,59.54,91500,93000,91200,119600,64400,92000,92612.79,42.68,0,44629,93066,92532,91766,91232,90466,92150,90850,9550,27600,5000,73600,100,1,133822497,124455,12.57,1.21,12,0.08,7399.00,76862.00,93500,20240202,-0.53,81000,20230710,14.81,93500,-0.53,20240202,83700,11.11,20240117,93500,-0.53,20240202,81000,14.81,20230710,0.01,N,033780,5000,9549 억,,57119536,N,N,207,N,00,N
20240223,120403,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92800,800,2,0.87,7621489300,82358,46.61,91500,92900,91200,119600,64400,92000,92540.97,42.68,0,30896,93066,92532,91766,91232,90466,92150,90850,9550,27600,5000,73600,100,1,133822497,124187,12.54,1.21,12,0.06,7399.00,76862.00,93500,20240202,-0.75,81000,20230710,14.57,93500,-0.75,20240202,83700,10.87,20240117,93500,-0.75,20240202,81000,14.57,20230710,0.01,N,033780,5000,9549 억,,57119536,N,N,207,N,00,N
20240223,110402,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92600,600,2,0.65,6566459600,70970,40.16,91500,92900,91200,119600,64400,92000,92524.44,42.68,0,29889,93066,92532,91766,91232,90466,92150,90850,9550,27600,5000,73600,100,1,133822497,123920,12.52,1.20,12,0.05,7399.00,76862.00,93500,20240202,-0.96,81000,20230710,14.32,93500,-0.96,20240202,83700,10.63,20240117,93500,-0.96,20240202,81000,14.32,20230710,0.01,N,033780,5000,9549 억,,57119536,N,N,207,N,00,N
20240223,100401,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92800,800,2,0.87,4731292900,51187,28.97,91500,92900,91200,119600,64400,92000,92431.53,42.68,0,23333,93066,92532,91766,91232,90466,92150,90850,9550,27600,5000,73600,100,1,133822497,124187,12.54,1.21,12,0.04,7399.00,76862.00,93500,20240202,-0.75,81000,20230710,14.57,93500,-0.75,20240202,83700,10.87,20240117,93500,-0.75,20240202,81000,14.57,20230710,0.01,N,033780,5000,9549 억,,57119536,N,N,207,N,00,N
20240223,090402,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91700,-300,5,-0.33,328297500,3593,2.03,91500,91700,91200,119600,64400,92000,91371.42,42.68,0,-875,93066,92532,91766,91232,90466,92150,90850,9550,27600,5000,73600,100,1,133822497,122715,12.39,1.19,12,0.00,7399.00,76862.00,93500,20240202,-1.93,81000,20230710,13.21,93500,-1.93,20240202,83700,9.56,20240117,93500,-1.93,20240202,81000,13.21,20230710,0.01,N,033780,5000,9549 억,,57119536,N,N,207,N,00,N
20240222,160355,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92000,0,3,0.00,16230510700,176710,94.26,92200,92300,91000,119600,64400,92000,91848.27,42.68,0,-10658,93000,92500,91500,91000,90000,92750,91250,9550,27600,5000,73600,100,1,133822497,123117,12.43,1.20,12,0.13,7399.00,76862.00,93500,20240202,-1.60,81000,20230710,13.58,93500,-1.60,20240202,83700,9.92,20240117,93500,-1.60,20240202,81000,13.58,20230710,0.01,N,033780,5000,9549 억,,57113911,N,N,207,N,00,N
20240222,150404,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91900,-100,5,-0.11,12664192500,137935,73.58,92200,92300,91000,119600,64400,92000,91812.76,42.68,0,-6530,93000,92500,91500,91000,90000,92750,91250,9550,27600,5000,73600,100,1,133822497,122983,12.42,1.20,12,0.10,7399.00,76862.00,93500,20240202,-1.71,81000,20230710,13.46,93500,-1.71,20240202,83700,9.80,20240117,93500,-1.71,20240202,81000,13.46,20230710,0.01,N,033780,5000,9549 억,,57113911,N,N,58,N,00,N
20240222,140402,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91900,-100,5,-0.11,8877576200,96760,51.62,92200,92300,91000,119600,64400,92000,91748.41,42.68,0,-2684,93000,92500,91500,91000,90000,92750,91250,9550,27600,5000,73600,100,1,133822497,122983,12.42,1.20,12,0.07,7399.00,76862.00,93500,20240202,-1.71,81000,20230710,13.46,93500,-1.71,20240202,83700,9.80,20240117,93500,-1.71,20240202,81000,13.46,20230710,0.01,N,033780,5000,9549 억,,57113911,N,N,58,N,00,N
20240222,130354,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91800,-200,5,-0.22,7359457600,80228,42.80,92200,92300,91000,119600,64400,92000,91731.78,42.68,0,440,93000,92500,91500,91000,90000,92750,91250,9550,27600,5000,73600,100,1,133822497,122849,12.41,1.19,12,0.06,7399.00,76862.00,93500,20240202,-1.82,81000,20230710,13.33,93500,-1.82,20240202,83700,9.68,20240117,93500,-1.82,20240202,81000,13.33,20230710,0.01,N,033780,5000,9549 억,,57113911,N,N,58,N,00,N
20240222,120402,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91800,-200,5,-0.22,5807836100,63336,33.79,92200,92300,91000,119600,64400,92000,91698.81,42.68,0,-107,93000,92500,91500,91000,90000,92750,91250,9550,27600,5000,73600,100,1,133822497,122849,12.41,1.19,12,0.05,7399.00,76862.00,93500,20240202,-1.82,81000,20230710,13.33,93500,-1.82,20240202,83700,9.68,20240117,93500,-1.82,20240202,81000,13.33,20230710,0.01,N,033780,5000,9549 억,,57113911,N,N,58,N,00,N
20240222,110358,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91600,-400,5,-0.43,4246635300,46308,24.70,92200,92300,91000,119600,64400,92000,91704.14,42.68,0,-259,93000,92500,91500,91000,90000,92750,91250,9550,27600,5000,73600,100,1,133822497,122581,12.38,1.19,12,0.03,7399.00,76862.00,93500,20240202,-2.03,81000,20230710,13.09,93500,-2.03,20240202,83700,9.44,20240117,93500,-2.03,20240202,81000,13.09,20230710,0.01,N,033780,5000,9549 억,,57113911,N,N,58,N,00,N
20240222,100355,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92000,0,3,0.00,2921205200,31873,17.00,92200,92300,91000,119600,64400,92000,91651.40,42.68,0,561,93000,92500,91500,91000,90000,92750,91250,9550,27600,5000,73600,100,1,133822497,123117,12.43,1.20,12,0.02,7399.00,76862.00,93500,20240202,-1.60,81000,20230710,13.58,93500,-1.60,20240202,83700,9.92,20240117,93500,-1.60,20240202,81000,13.58,20230710,0.01,N,033780,5000,9549 억,,57113911,N,N,58,N,00,N
20240222,090401,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91600,-400,5,-0.43,753710300,8187,4.37,92200,92300,91500,119600,64400,92000,92061.84,42.68,0,2146,93000,92500,91500,91000,90000,92750,91250,9550,27600,5000,73600,100,1,133822497,122581,12.38,1.19,12,0.01,7399.00,76862.00,93500,20240202,-2.03,81000,20230710,13.09,93500,-2.03,20240202,83700,9.44,20240117,93500,-2.03,20240202,81000,13.09,20230710,0.01,N,033780,5000,9549 억,,57113911,N,N,58,N,00,N
20240221,160359,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92000,600,2,0.66,17104025000,187458,109.26,91900,92000,90500,118800,64000,91400,91241.59,42.65,0,19612,92333,91866,91233,90766,90133,92100,91000,9550,27400,5000,73120,100,1,133822497,123117,12.43,1.20,12,0.14,7399.00,76862.00,93500,20240202,-1.60,81000,20230710,13.58,93500,-1.60,20240202,83700,9.92,20240117,93500,-1.60,20240202,81000,13.58,20230710,0.01,N,033780,5000,9549 억,,57077892,N,N,58,N,00,N
20240221,150355,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91300,-100,5,-0.11,13208783400,144995,84.51,91900,92000,90500,118800,64000,91400,91098.20,42.65,0,6914,92333,91866,91233,90766,90133,92100,91000,9550,27400,5000,73120,100,1,133822497,122180,12.34,1.19,12,0.11,7399.00,76862.00,93500,20240202,-2.35,81000,20230710,12.72,93500,-2.35,20240202,83700,9.08,20240117,93500,-2.35,20240202,81000,12.72,20230710,0.01,N,033780,5000,9549 억,,57077892,N,N,110,N,00,N
20240221,140356,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91000,-400,5,-0.44,10464608000,114904,66.97,91900,92000,90500,118800,64000,91400,91072.62,42.65,0,-2094,92333,91866,91233,90766,90133,92100,91000,9550,27400,5000,73120,100,1,133822497,121778,12.30,1.18,12,0.09,7399.00,76862.00,93500,20240202,-2.67,81000,20230710,12.35,93500,-2.67,20240202,83700,8.72,20240117,93500,-2.67,20240202,81000,12.35,20230710,0.01,N,033780,5000,9549 억,,57077892,N,N,110,N,00,N
20240221,130357,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91000,-400,5,-0.44,8824808500,96892,56.47,91900,92000,90500,118800,64000,91400,91078.81,42.65,0,-6935,92333,91866,91233,90766,90133,92100,91000,9550,27400,5000,73120,100,1,133822497,121778,12.30,1.18,12,0.07,7399.00,76862.00,93500,20240202,-2.67,81000,20230710,12.35,93500,-2.67,20240202,83700,8.72,20240117,93500,-2.67,20240202,81000,12.35,20230710,0.01,N,033780,5000,9549 억,,57077892,N,N,110,N,00,N
20240221,120357,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90600,-800,5,-0.88,7904455300,86749,50.56,91900,92000,90500,118800,64000,91400,91118.69,42.65,0,-5797,92333,91866,91233,90766,90133,92100,91000,9550,27400,5000,73120,100,1,133822497,121243,12.24,1.18,12,0.06,7399.00,76862.00,93500,20240202,-3.10,81000,20230710,11.85,93500,-3.10,20240202,83700,8.24,20240117,93500,-3.10,20240202,81000,11.85,20230710,0.01,N,033780,5000,9549 억,,57077892,N,N,110,N,00,N
20240221,110358,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90700,-700,5,-0.77,6484849700,71086,41.43,91900,92000,90600,118800,64000,91400,91225.41,42.65,0,-3429,92333,91866,91233,90766,90133,92100,91000,9550,27400,5000,73120,100,1,133822497,121377,12.26,1.18,12,0.05,7399.00,76862.00,93500,20240202,-2.99,81000,20230710,11.98,93500,-2.99,20240202,83700,8.36,20240117,93500,-2.99,20240202,81000,11.98,20230710,0.01,N,033780,5000,9549 억,,57077892,N,N,110,N,00,N
20240221,100356,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90800,-600,5,-0.66,4274346900,46735,27.24,91900,92000,90600,118800,64000,91400,91459.23,42.65,0,-526,92333,91866,91233,90766,90133,92100,91000,9550,27400,5000,73120,100,1,133822497,121511,12.27,1.18,12,0.03,7399.00,76862.00,93500,20240202,-2.89,81000,20230710,12.10,93500,-2.89,20240202,83700,8.48,20240117,93500,-2.89,20240202,81000,12.10,20230710,0.01,N,033780,5000,9549 억,,57077892,N,N,110,N,00,N
20240221,090354,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91700,300,2,0.33,743891500,8099,4.72,91900,92000,91300,118800,64000,91400,91849.80,42.65,0,2252,92333,91866,91233,90766,90133,92100,91000,9550,27400,5000,73120,100,1,133822497,122715,12.39,1.19,12,0.01,7399.00,76862.00,93500,20240202,-1.93,81000,20230710,13.21,93500,-1.93,20240202,83700,9.56,20240117,93500,-1.93,20240202,81000,13.21,20230710,0.01,N,033780,5000,9549 억,,57077892,N,N,110,N,00,N
20240220,160350,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91400,300,2,0.33,15650131000,171502,89.31,90900,91700,90600,118400,63800,91100,91253.34,42.62,0,24929,92433,91766,90933,90266,89433,92100,90600,9550,27300,5000,72880,100,1,133822497,122314,12.35,1.19,12,0.13,7399.00,76862.00,93500,20240202,-2.25,81000,20230710,12.84,93500,-2.25,20240202,83700,9.20,20240117,93500,-2.25,20240202,81000,12.84,20230710,0.01,N,033780,5000,9549 억,,57038311,N,N,110,N,00,N
20240220,150353,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91200,100,2,0.11,10923754600,119763,62.36,90900,91700,90600,118400,63800,91100,91211.43,42.62,0,17701,92433,91766,90933,90266,89433,92100,90600,9550,27300,5000,72880,100,1,133822497,122046,12.33,1.19,12,0.09,7399.00,76862.00,93500,20240202,-2.46,81000,20230710,12.59,93500,-2.46,20240202,83700,8.96,20240117,93500,-2.46,20240202,81000,12.59,20230710,0.01,N,033780,5000,9549 억,,57038311,N,N,1857,N,00,N
20240220,140353,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91000,-100,5,-0.11,8796854800,96432,50.21,90900,91700,90600,118400,63800,91100,91223.40,42.62,0,13003,92433,91766,90933,90266,89433,92100,90600,9550,27300,5000,72880,100,1,133822497,121778,12.30,1.18,12,0.07,7399.00,76862.00,93500,20240202,-2.67,81000,20230710,12.35,93500,-2.67,20240202,83700,8.72,20240117,93500,-2.67,20240202,81000,12.35,20230710,0.01,N,033780,5000,9549 억,,57038311,N,N,1857,N,00,N
20240220,130355,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91400,300,2,0.33,7420376100,81329,42.35,90900,91700,90600,118400,63800,91100,91238.99,42.62,0,10591,92433,91766,90933,90266,89433,92100,90600,9550,27300,5000,72880,100,1,133822497,122314,12.35,1.19,12,0.06,7399.00,76862.00,93500,20240202,-2.25,81000,20230710,12.84,93500,-2.25,20240202,83700,9.20,20240117,93500,-2.25,20240202,81000,12.84,20230710,0.01,N,033780,5000,9549 억,,57038311,N,N,1857,N,00,N
20240220,120351,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91200,100,2,0.11,6354561600,69648,36.27,90900,91700,90600,118400,63800,91100,91238.25,42.62,0,9221,92433,91766,90933,90266,89433,92100,90600,9550,27300,5000,72880,100,1,133822497,122046,12.33,1.19,12,0.05,7399.00,76862.00,93500,20240202,-2.46,81000,20230710,12.59,93500,-2.46,20240202,83700,8.96,20240117,93500,-2.46,20240202,81000,12.59,20230710,0.01,N,033780,5000,9549 억,,57038311,N,N,1857,N,00,N
20240220,110352,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91200,100,2,0.11,5092166000,55811,29.06,90900,91700,90600,118400,63800,91100,91239.47,42.62,0,8177,92433,91766,90933,90266,89433,92100,90600,9550,27300,5000,72880,100,1,133822497,122046,12.33,1.19,12,0.04,7399.00,76862.00,93500,20240202,-2.46,81000,20230710,12.59,93500,-2.46,20240202,83700,8.96,20240117,93500,-2.46,20240202,81000,12.59,20230710,0.01,N,033780,5000,9549 억,,57038311,N,N,1857,N,00,N
20240220,100342,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91400,300,2,0.33,2818688000,30836,16.06,90900,91700,90800,118400,63800,91100,91409.00,42.62,0,5301,92433,91766,90933,90266,89433,92100,90600,9550,27300,5000,72880,100,1,133822497,122314,12.35,1.19,12,0.02,7399.00,76862.00,93500,20240202,-2.25,81000,20230710,12.84,93500,-2.25,20240202,83700,9.20,20240117,93500,-2.25,20240202,81000,12.84,20230710,0.01,N,033780,5000,9549 억,,57038311,N,N,1857,N,00,N
20240220,090354,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91300,200,2,0.22,262200000,2876,1.50,90900,91600,90800,118400,63800,91100,91168.29,42.62,0,206,92433,91766,90933,90266,89433,92100,90600,9550,27300,5000,72880,100,1,133822497,122180,12.34,1.19,12,0.00,7399.00,76862.00,93500,20240202,-2.35,81000,20230710,12.72,93500,-2.35,20240202,83700,9.08,20240117,93500,-2.35,20240202,81000,12.72,20230710,0.01,N,033780,5000,9549 억,,57038311,N,N,1857,N,00,N
20240219,160353,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91100,200,2,0.22,17490301400,192017,124.67,90100,91600,90100,118100,63700,90900,91087.25,42.64,0,-32574,91500,91200,90600,90300,89700,91350,90450,9550,27200,5000,72720,100,1,133822497,121912,12.31,1.19,12,0.14,7399.00,76862.00,93500,20240202,-2.57,81000,20230710,12.47,93500,-2.57,20240202,83700,8.84,20240117,93500,-2.57,20240202,81000,12.47,20230710,0.01,N,033780,5000,9549 억,,57055508,N,N,1857,N,00,N
20240219,150355,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91300,400,2,0.44,15383532800,168909,109.66,90100,91600,90100,118100,63700,90900,91075.86,42.64,0,-25174,91500,91200,90600,90300,89700,91350,90450,9550,27200,5000,72720,100,1,133822497,122180,12.34,1.19,12,0.13,7399.00,76862.00,93500,20240202,-2.35,81000,20230710,12.72,93500,-2.35,20240202,83700,9.08,20240117,93500,-2.35,20240202,81000,12.72,20230710,0.01,N,033780,5000,9549 억,,57055508,N,N,202,N,00,N
20240219,140355,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91300,400,2,0.44,11264866500,123862,80.42,90100,91300,90100,118100,63700,90900,90946.91,42.64,0,-23132,91500,91200,90600,90300,89700,91350,90450,9550,27200,5000,72720,100,1,133822497,122180,12.34,1.19,12,0.09,7399.00,76862.00,93500,20240202,-2.35,81000,20230710,12.72,93500,-2.35,20240202,83700,9.08,20240117,93500,-2.35,20240202,81000,12.72,20230710,0.01,N,033780,5000,9549 억,,57055508,N,N,202,N,00,N
20240219,130355,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90900,0,3,0.00,9209990000,101300,65.77,90100,91300,90100,118100,63700,90900,90917.97,42.64,0,-19561,91500,91200,90600,90300,89700,91350,90450,9550,27200,5000,72720,100,1,133822497,121645,12.29,1.18,12,0.08,7399.00,76862.00,93500,20240202,-2.78,81000,20230710,12.22,93500,-2.78,20240202,83700,8.60,20240117,93500,-2.78,20240202,81000,12.22,20230710,0.01,N,033780,5000,9549 억,,57055508,N,N,202,N,00,N
20240219,120354,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91000,100,2,0.11,7195199300,79152,51.39,90100,91300,90100,118100,63700,90900,90903.57,42.64,0,-17973,91500,91200,90600,90300,89700,91350,90450,9550,27200,5000,72720,100,1,133822497,121778,12.30,1.18,12,0.06,7399.00,76862.00,93500,20240202,-2.67,81000,20230710,12.35,93500,-2.67,20240202,83700,8.72,20240117,93500,-2.67,20240202,81000,12.35,20230710,0.01,N,033780,5000,9549 억,,57055508,N,N,202,N,00,N
20240219,110353,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90700,-200,5,-0.22,5584706400,61430,39.88,90100,91300,90100,118100,63700,90900,90911.71,42.64,0,-14271,91500,91200,90600,90300,89700,91350,90450,9550,27200,5000,72720,100,1,133822497,121377,12.26,1.18,12,0.05,7399.00,76862.00,93500,20240202,-2.99,81000,20230710,11.98,93500,-2.99,20240202,83700,8.36,20240117,93500,-2.99,20240202,81000,11.98,20230710,0.01,N,033780,5000,9549 억,,57055508,N,N,202,N,00,N
20240219,100351,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90900,0,3,0.00,3403846300,37419,24.29,90100,91300,90100,118100,63700,90900,90965.72,42.64,0,-8979,91500,91200,90600,90300,89700,91350,90450,9550,27200,5000,72720,100,1,133822497,121645,12.29,1.18,12,0.03,7399.00,76862.00,93500,20240202,-2.78,81000,20230710,12.22,93500,-2.78,20240202,83700,8.60,20240117,93500,-2.78,20240202,81000,12.22,20230710,0.01,N,033780,5000,9549 억,,57055508,N,N,202,N,00,N
20240219,090352,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90400,-500,5,-0.55,146582500,1625,1.06,90100,90800,90100,118100,63700,90900,90204.62,42.64,0,-880,91500,91200,90600,90300,89700,91350,90450,9550,27200,5000,72720,100,1,133822497,120976,12.22,1.18,12,0.00,7399.00,76862.00,93500,20240202,-3.32,81000,20230710,11.60,93500,-3.32,20240202,83700,8.00,20240117,93500,-3.32,20240202,81000,11.60,20230710,0.01,N,033780,5000,9549 억,,57055508,N,N,202,N,00,N
20240216,160350,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90900,1100,2,1.22,12389028700,136731,126.13,90900,90900,90000,116700,62900,89800,90608.77,42.63,0,-7367,90933,90366,89933,89366,88933,90150,89150,9550,26900,5000,71840,100,1,133822497,121645,12.29,1.18,12,0.10,7399.00,76862.00,93500,20240202,-2.78,81000,20230710,12.22,93500,-2.78,20240202,83700,8.60,20240117,93500,-2.78,20240202,81000,12.22,20230710,0.01,N,033780,5000,9549 억,,57053265,N,N,202,N,00,N
20240216,150351,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90300,500,2,0.56,9539455500,105357,97.19,90900,90900,90000,116700,62900,89800,90544.11,42.63,0,-9526,90933,90366,89933,89366,88933,90150,89150,9550,26900,5000,71840,100,1,133822497,120842,12.20,1.17,12,0.08,7399.00,76862.00,93500,20240202,-3.42,81000,20230710,11.48,93500,-3.42,20240202,83700,7.89,20240117,93500,-3.42,20240202,81000,11.48,20230710,0.01,N,033780,5000,9549 억,,57053265,N,N,696,N,00,N
20240216,140354,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90600,800,2,0.89,7826838100,86422,79.72,90900,90900,90000,116700,62900,89800,90565.34,42.63,0,-9718,90933,90366,89933,89366,88933,90150,89150,9550,26900,5000,71840,100,1,133822497,121243,12.24,1.18,12,0.06,7399.00,76862.00,93500,20240202,-3.10,81000,20230710,11.85,93500,-3.10,20240202,83700,8.24,20240117,93500,-3.10,20240202,81000,11.85,20230710,0.01,N,033780,5000,9549 억,,57053265,N,N,696,N,00,N
20240216,130350,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90600,800,2,0.89,5904598600,65210,60.15,90900,90900,90000,116700,62900,89800,90547.44,42.63,0,-9384,90933,90366,89933,89366,88933,90150,89150,9550,26900,5000,71840,100,1,133822497,121243,12.24,1.18,12,0.05,7399.00,76862.00,93500,20240202,-3.10,81000,20230710,11.85,93500,-3.10,20240202,83700,8.24,20240117,93500,-3.10,20240202,81000,11.85,20230710,0.01,N,033780,5000,9549 억,,57053265,N,N,696,N,00,N
20240216,120352,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90700,900,2,1.00,4610297900,50929,46.98,90900,90900,90000,116700,62900,89800,90524.02,42.63,0,-6724,90933,90366,89933,89366,88933,90150,89150,9550,26900,5000,71840,100,1,133822497,121377,12.26,1.18,12,0.04,7399.00,76862.00,93500,20240202,-2.99,81000,20230710,11.98,93500,-2.99,20240202,83700,8.36,20240117,93500,-2.99,20240202,81000,11.98,20230710,0.01,N,033780,5000,9549 억,,57053265,N,N,696,N,00,N
20240216,110353,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90400,600,2,0.67,2883500300,31851,29.38,90900,90900,90000,116700,62900,89800,90530.92,42.63,0,-3467,90933,90366,89933,89366,88933,90150,89150,9550,26900,5000,71840,100,1,133822497,120976,12.22,1.18,12,0.02,7399.00,76862.00,93500,20240202,-3.32,81000,20230710,11.60,93500,-3.32,20240202,83700,8.00,20240117,93500,-3.32,20240202,81000,11.60,20230710,0.01,N,033780,5000,9549 억,,57053265,N,N,696,N,00,N
20240216,100350,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90300,500,2,0.56,1977067800,21823,20.13,90900,90900,90000,116700,62900,89800,90595.60,42.63,0,-1788,90933,90366,89933,89366,88933,90150,89150,9550,26900,5000,71840,100,1,133822497,120842,12.20,1.17,12,0.02,7399.00,76862.00,93500,20240202,-3.42,81000,20230710,11.48,93500,-3.42,20240202,83700,7.89,20240117,93500,-3.42,20240202,81000,11.48,20230710,0.01,N,033780,5000,9549 억,,57053265,N,N,696,N,00,N
20240216,090347,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90500,700,2,0.78,443938500,4896,4.52,90900,90900,90000,116700,62900,89800,90673.71,42.63,0,372,90933,90366,89933,89366,88933,90150,89150,9550,26900,5000,71840,100,1,133822497,121109,12.23,1.18,12,0.00,7399.00,76862.00,93500,20240202,-3.21,81000,20230710,11.73,93500,-3.21,20240202,83700,8.12,20240117,93500,-3.21,20240202,81000,11.73,20230710,0.01,N,033780,5000,9549 억,,57053265,N,N,696,N,00,N
20240215,160349,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89800,600,2,0.67,9758382000,108379,48.77,90400,90500,89500,115900,62500,89200,90039.89,42.63,0,-9759,90666,89932,89466,88732,88266,89700,88500,9550,26700,5000,71360,100,1,133822497,120173,12.14,1.17,12,0.08,7399.00,76862.00,93500,20240202,-3.96,81000,20230710,10.86,93500,-3.96,20240202,83700,7.29,20240117,93500,-3.96,20240202,81000,10.86,20230710,0.01,N,033780,5000,9549 억,,57055188,N,N,696,N,00,N
20240215,150352,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90300,1100,2,1.23,7041066300,78147,35.17,90400,90500,89500,115900,62500,89200,90100.86,42.63,0,-6228,90666,89932,89466,88732,88266,89700,88500,9550,26700,5000,71360,100,1,133822497,120842,12.20,1.17,12,0.06,7399.00,76862.00,93500,20240202,-3.42,81000,20230710,11.48,93500,-3.42,20240202,83700,7.89,20240117,93500,-3.42,20240202,81000,11.48,20230710,0.01,N,033780,5000,9549 억,,57055188,N,N,5094,N,00,N
20240215,140348,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90100,900,2,1.01,5756748900,63907,28.76,90400,90500,89500,115900,62500,89200,90080.80,42.63,0,-3459,90666,89932,89466,88732,88266,89700,88500,9550,26700,5000,71360,100,1,133822497,120574,12.18,1.17,12,0.05,7399.00,76862.00,93500,20240202,-3.64,81000,20230710,11.23,93500,-3.64,20240202,83700,7.65,20240117,93500,-3.64,20240202,81000,11.23,20230710,0.01,N,033780,5000,9549 억,,57055188,N,N,5094,N,00,N
20240215,130347,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90100,900,2,1.01,4957784600,55047,24.77,90400,90500,89500,115900,62500,89200,90065.38,42.63,0,-3115,90666,89932,89466,88732,88266,89700,88500,9550,26700,5000,71360,100,1,133822497,120574,12.18,1.17,12,0.04,7399.00,76862.00,93500,20240202,-3.64,81000,20230710,11.23,93500,-3.64,20240202,83700,7.65,20240117,93500,-3.64,20240202,81000,11.23,20230710,0.01,N,033780,5000,9549 억,,57055188,N,N,5094,N,00,N
20240215,120350,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90300,1100,2,1.23,4080146600,45332,20.40,90400,90400,89500,115900,62500,89200,90006.79,42.63,0,-1935,90666,89932,89466,88732,88266,89700,88500,9550,26700,5000,71360,100,1,133822497,120842,12.20,1.17,12,0.03,7399.00,76862.00,93500,20240202,-3.42,81000,20230710,11.48,93500,-3.42,20240202,83700,7.89,20240117,93500,-3.42,20240202,81000,11.48,20230710,0.01,N,033780,5000,9549 억,,57055188,N,N,5094,N,00,N
20240215,110348,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89900,700,2,0.78,2532613100,28172,12.68,90400,90400,89500,115900,62500,89200,89899.50,42.63,0,-4236,90666,89932,89466,88732,88266,89700,88500,9550,26700,5000,71360,100,1,133822497,120306,12.15,1.17,12,0.02,7399.00,76862.00,93500,20240202,-3.85,81000,20230710,10.99,93500,-3.85,20240202,83700,7.41,20240117,93500,-3.85,20240202,81000,10.99,20230710,0.01,N,033780,5000,9549 억,,57055188,N,N,5094,N,00,N
20240215,100346,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89900,700,2,0.78,1857981900,20658,9.30,90400,90400,89500,115900,62500,89200,89941.90,42.63,0,-1977,90666,89932,89466,88732,88266,89700,88500,9550,26700,5000,71360,100,1,133822497,120306,12.15,1.17,12,0.02,7399.00,76862.00,93500,20240202,-3.85,81000,20230710,10.99,93500,-3.85,20240202,83700,7.41,20240117,93500,-3.85,20240202,81000,10.99,20230710,0.01,N,033780,5000,9549 억,,57055188,N,N,5094,N,00,N
20240215,090345,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90000,800,2,0.90,543351400,6028,2.71,90400,90400,89500,115900,62500,89200,90145.93,42.63,0,770,90666,89932,89466,88732,88266,89700,88500,9550,26700,5000,71360,100,1,133822497,120440,12.16,1.17,12,0.00,7399.00,76862.00,93500,20240202,-3.74,81000,20230710,11.11,93500,-3.74,20240202,83700,7.53,20240117,93500,-3.74,20240202,81000,11.11,20230710,0.01,N,033780,5000,9549 억,,57055188,N,N,5094,N,00,N
20240214,160344,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89200,-1200,5,-1.33,19842944500,221693,84.46,89300,90200,89000,117500,63300,90400,89506.47,42.64,0,-17901,93333,91866,91033,89566,88733,91450,89150,9550,27100,5000,72320,100,1,133822497,119370,12.06,1.16,12,0.17,7399.00,76862.00,93500,20240202,-4.60,81000,20230710,10.12,93500,-4.60,20240202,83700,6.57,20240117,93500,-4.60,20240202,81000,10.12,20230710,0.01,N,033780,5000,9549 억,,57065494,N,N,5094,N,00,N
20240214,150346,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89400,-1000,5,-1.11,16555752100,184906,70.44,89300,90200,89000,117500,63300,90400,89536.04,42.64,0,-22427,93333,91866,91033,89566,88733,91450,89150,9550,27100,5000,72320,100,1,133822497,119637,12.08,1.16,12,0.14,7399.00,76862.00,93500,20240202,-4.39,81000,20230710,10.37,93500,-4.39,20240202,83700,6.81,20240117,93500,-4.39,20240202,81000,10.37,20230710,0.01,N,033780,5000,9549 억,,57065494,N,N,7901,N,00,N
20240214,140343,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89500,-900,5,-1.00,13827185800,154415,58.83,89300,90200,89000,117500,63300,90400,89545.61,42.64,0,-21098,93333,91866,91033,89566,88733,91450,89150,9550,27100,5000,72320,100,1,133822497,119771,12.10,1.16,12,0.12,7399.00,76862.00,93500,20240202,-4.28,81000,20230710,10.49,93500,-4.28,20240202,83700,6.93,20240117,93500,-4.28,20240202,81000,10.49,20230710,0.01,N,033780,5000,9549 억,,57065494,N,N,7901,N,00,N
20240214,130346,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89500,-900,5,-1.00,12242948400,136714,52.08,89300,90200,89000,117500,63300,90400,89551.53,42.64,0,-21470,93333,91866,91033,89566,88733,91450,89150,9550,27100,5000,72320,100,1,133822497,119771,12.10,1.16,12,0.10,7399.00,76862.00,93500,20240202,-4.28,81000,20230710,10.49,93500,-4.28,20240202,83700,6.93,20240117,93500,-4.28,20240202,81000,10.49,20230710,0.01,N,033780,5000,9549 억,,57065494,N,N,7901,N,00,N
20240214,120343,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89500,-900,5,-1.00,10996770500,122790,46.78,89300,90200,89000,117500,63300,90400,89557.53,42.64,0,-21597,93333,91866,91033,89566,88733,91450,89150,9550,27100,5000,72320,100,1,133822497,119771,12.10,1.16,12,0.09,7399.00,76862.00,93500,20240202,-4.28,81000,20230710,10.49,93500,-4.28,20240202,83700,6.93,20240117,93500,-4.28,20240202,81000,10.49,20230710,0.01,N,033780,5000,9549 억,,57065494,N,N,7901,N,00,N
20240214,110347,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89200,-1200,5,-1.33,8700548900,97098,36.99,89300,90200,89000,117500,63300,90400,89605.84,42.64,0,-22890,93333,91866,91033,89566,88733,91450,89150,9550,27100,5000,72320,100,1,133822497,119370,12.06,1.16,12,0.07,7399.00,76862.00,93500,20240202,-4.60,81000,20230710,10.12,93500,-4.60,20240202,83700,6.57,20240117,93500,-4.60,20240202,81000,10.12,20230710,0.01,N,033780,5000,9549 억,,57065494,N,N,7901,N,00,N
20240214,090340,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89900,-500,5,-0.55,502257500,5602,2.13,89300,90200,89300,117500,63300,90400,89656.69,42.64,0,65,93333,91866,91033,89566,88733,91450,89150,9550,27100,5000,72320,100,1,133822497,120306,12.15,1.17,12,0.00,7399.00,76862.00,93500,20240202,-3.85,81000,20230710,10.99,93500,-3.85,20240202,83700,7.41,20240117,93500,-3.85,20240202,81000,10.99,20230710,0.01,N,033780,5000,9549 억,,57065494,N,N,7901,N,00,N
20240213,160341,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90400,-600,5,-0.66,23886018400,262404,124.42,91900,92500,90200,118300,63700,91000,91027.82,42.68,0,5350,92266,91632,90866,90232,89466,91250,89850,9550,27300,5000,72800,100,1,133822497,120976,12.22,1.18,12,0.20,7399.00,76862.00,93500,20240202,-3.32,81000,20230710,11.60,93500,-3.32,20240202,83700,8.00,20240117,93500,-3.32,20240202,81000,11.60,20230710,0.01,N,033780,5000,9549 억,,57121474,N,N,7901,N,00,N
20240213,150339,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90700,-300,5,-0.33,21200449300,232702,110.34,91900,92500,90200,118300,63700,91000,91105.57,42.68,0,7799,92266,91632,90866,90232,89466,91250,89850,9550,27300,5000,72800,100,1,133822497,121377,12.26,1.18,12,0.17,7399.00,76862.00,93500,20240202,-2.99,81000,20230710,11.98,93500,-2.99,20240202,83700,8.36,20240117,93500,-2.99,20240202,81000,11.98,20230710,0.01,N,033780,5000,9549 억,,57121474,N,N,407,N,00,N
20240213,140346,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90700,-300,5,-0.33,16990403600,186238,88.30,91900,92500,90200,118300,63700,91000,91229.52,42.68,0,4579,92266,91632,90866,90232,89466,91250,89850,9550,27300,5000,72800,100,1,133822497,121377,12.26,1.18,12,0.14,7399.00,76862.00,93500,20240202,-2.99,81000,20230710,11.98,93500,-2.99,20240202,83700,8.36,20240117,93500,-2.99,20240202,81000,11.98,20230710,0.01,N,033780,5000,9549 억,,57121474,N,N,407,N,00,N
20240213,130342,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90600,-400,5,-0.44,13799346400,151035,71.61,91900,92500,90200,118300,63700,91000,91365.22,42.68,0,8114,92266,91632,90866,90232,89466,91250,89850,9550,27300,5000,72800,100,1,133822497,121243,12.24,1.18,12,0.11,7399.00,76862.00,93500,20240202,-3.10,81000,20230710,11.85,93500,-3.10,20240202,83700,8.24,20240117,93500,-3.10,20240202,81000,11.85,20230710,0.01,N,033780,5000,9549 억,,57121474,N,N,407,N,00,N
20240213,120345,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90700,-300,5,-0.33,10714010400,116916,55.44,91900,92500,90600,118300,63700,91000,91638.53,42.68,0,14294,92266,91632,90866,90232,89466,91250,89850,9550,27300,5000,72800,100,1,133822497,121377,12.26,1.18,12,0.09,7399.00,76862.00,93500,20240202,-2.99,81000,20230710,11.98,93500,-2.99,20240202,83700,8.36,20240117,93500,-2.99,20240202,81000,11.98,20230710,0.01,N,033780,5000,9549 억,,57121474,N,N,407,N,00,N
20240213,110344,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90900,-100,5,-0.11,8597944500,93622,44.39,91900,92500,90600,118300,63700,91000,91836.80,42.68,0,15651,92266,91632,90866,90232,89466,91250,89850,9550,27300,5000,72800,100,1,133822497,121645,12.29,1.18,12,0.07,7399.00,76862.00,93500,20240202,-2.78,81000,20230710,12.22,93500,-2.78,20240202,83700,8.60,20240117,93500,-2.78,20240202,81000,12.22,20230710,0.01,N,033780,5000,9549 억,,57121474,N,N,407,N,00,N
20240213,100314,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91600,600,2,0.66,6550317500,71130,33.73,91900,92500,91300,118300,63700,91000,92089.38,42.68,0,15105,92266,91632,90866,90232,89466,91250,89850,9550,27300,5000,72800,100,1,133822497,122581,12.38,1.19,12,0.05,7399.00,76862.00,93500,20240202,-2.03,81000,20230710,13.09,93500,-2.03,20240202,83700,9.44,20240117,93500,-2.03,20240202,81000,13.09,20230710,0.01,N,033780,5000,9549 억,,57121474,N,N,407,N,00,N