KissMeData/033780/price/prices-20240301.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
20240329,160416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93500,-200,5,-0.21,10464390000,111694,55.00,94000,94400,93200,121800,65600,93700,93688.15,44.29,0,313,94700,94200,93500,93000,92300,94450,93250,9550,28100,5000,74960,100,1,130322497,121852,14.13,1.20,12,0.09,6615.00,77800.00,96000,20240314,-2.60,81000,20230710,15.43,96000,-2.60,20240314,83700,11.71,20240117,96000,-2.60,20240314,81000,15.43,20230710,0.01,N,033780,5000,9549 억,,57720727,N,N,2813,N,00,N
20240329,150418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93500,-200,5,-0.21,8931625700,95303,46.92,94000,94400,93200,121800,65600,93700,93718.20,44.29,0,-490,94700,94200,93500,93000,92300,94450,93250,9550,28100,5000,74960,100,1,130322497,121852,14.13,1.20,12,0.07,6615.00,77800.00,96000,20240314,-2.60,81000,20230710,15.43,96000,-2.60,20240314,83700,11.71,20240117,96000,-2.60,20240314,81000,15.43,20230710,0.01,N,033780,5000,9549 억,,57720727,N,N,290,N,00,N
20240329,140412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93300,-400,5,-0.43,7090670500,75602,37.22,94000,94400,93200,121800,65600,93700,93789.46,44.29,0,2056,94700,94200,93500,93000,92300,94450,93250,9550,28100,5000,74960,100,1,130322497,121591,14.10,1.20,12,0.06,6615.00,77800.00,96000,20240314,-2.81,81000,20230710,15.19,96000,-2.81,20240314,83700,11.47,20240117,96000,-2.81,20240314,81000,15.19,20230710,0.01,N,033780,5000,9549 억,,57720727,N,N,290,N,00,N
20240329,130409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93400,-300,5,-0.32,6157534100,65622,32.31,94000,94400,93200,121800,65600,93700,93833.38,44.29,0,3561,94700,94200,93500,93000,92300,94450,93250,9550,28100,5000,74960,100,1,130322497,121721,14.12,1.20,12,0.05,6615.00,77800.00,96000,20240314,-2.71,81000,20230710,15.31,96000,-2.71,20240314,83700,11.59,20240117,96000,-2.71,20240314,81000,15.31,20230710,0.01,N,033780,5000,9549 억,,57720727,N,N,290,N,00,N
20240329,120413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93700,0,3,0.00,4910356500,52294,25.75,94000,94400,93200,121800,65600,93700,93899.04,44.29,0,3883,94700,94200,93500,93000,92300,94450,93250,9550,28100,5000,74960,100,1,130322497,122112,14.16,1.20,12,0.04,6615.00,77800.00,96000,20240314,-2.40,81000,20230710,15.68,96000,-2.40,20240314,83700,11.95,20240117,96000,-2.40,20240314,81000,15.68,20230710,0.01,N,033780,5000,9549 억,,57720727,N,N,290,N,00,N
20240329,110409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93700,0,3,0.00,3840409000,40876,20.13,94000,94400,93200,121800,65600,93700,93952.66,44.29,0,5377,94700,94200,93500,93000,92300,94450,93250,9550,28100,5000,74960,100,1,130322497,122112,14.16,1.20,12,0.03,6615.00,77800.00,96000,20240314,-2.40,81000,20230710,15.68,96000,-2.40,20240314,83700,11.95,20240117,96000,-2.40,20240314,81000,15.68,20230710,0.01,N,033780,5000,9549 억,,57720727,N,N,290,N,00,N
20240329,100410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,94100,400,2,0.43,2049397500,21849,10.76,94000,94200,93200,121800,65600,93700,93798.23,44.29,0,2497,94700,94200,93500,93000,92300,94450,93250,9550,28100,5000,74960,100,1,130322497,122633,14.23,1.21,12,0.02,6615.00,77800.00,96000,20240314,-1.98,81000,20230710,16.17,96000,-1.98,20240314,83700,12.43,20240117,96000,-1.98,20240314,81000,16.17,20230710,0.01,N,033780,5000,9549 억,,57720727,N,N,290,N,00,N
20240329,090407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,94100,400,2,0.43,223960800,2386,1.17,94000,94100,93600,121800,65600,93700,93864.54,44.29,0,-88,94700,94200,93500,93000,92300,94450,93250,9550,28100,5000,74960,100,1,130322497,122633,14.23,1.21,12,0.00,6615.00,77800.00,96000,20240314,-1.98,81000,20230710,16.17,96000,-1.98,20240314,83700,12.43,20240117,96000,-1.98,20240314,81000,16.17,20230710,0.01,N,033780,5000,9549 억,,57720727,N,N,290,N,00,N
20240328,160412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93700,-200,5,-0.21,12168190200,130090,86.83,93500,94000,92800,122000,65800,93900,93536.70,44.29,0,9799,95300,94600,93500,92800,91700,94950,93150,9550,28100,5000,75120,100,1,130322497,122112,14.16,1.20,12,0.10,6615.00,77800.00,96000,20240314,-2.40,81000,20230710,15.68,96000,-2.40,20240314,83700,11.95,20240117,96000,-2.40,20240314,81000,15.68,20230710,0.01,N,033780,5000,9549 억,,57716808,N,N,290,N,00,N
20240328,150412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93500,-400,5,-0.43,9790752100,104710,69.89,93500,94000,92800,122000,65800,93900,93503.51,44.29,0,4694,95300,94600,93500,92800,91700,94950,93150,9550,28100,5000,75120,100,1,130322497,121852,14.13,1.20,12,0.08,6615.00,77800.00,96000,20240314,-2.60,81000,20230710,15.43,96000,-2.60,20240314,83700,11.71,20240117,96000,-2.60,20240314,81000,15.43,20230710,0.01,N,033780,5000,9549 억,,57716808,N,N,153,N,00,N
20240328,140407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93600,-300,5,-0.32,6721950600,71801,47.93,93500,94000,93200,122000,65800,93900,93619.18,44.29,0,358,95300,94600,93500,92800,91700,94950,93150,9550,28100,5000,75120,100,1,130322497,121982,14.15,1.20,12,0.06,6615.00,77800.00,96000,20240314,-2.50,81000,20230710,15.56,96000,-2.50,20240314,83700,11.83,20240117,96000,-2.50,20240314,81000,15.56,20230710,0.01,N,033780,5000,9549 억,,57716808,N,N,153,N,00,N
20240328,130405,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93700,-200,5,-0.21,5113199400,54631,36.47,93500,94000,93200,122000,65800,93900,93595.20,44.29,0,5564,95300,94600,93500,92800,91700,94950,93150,9550,28100,5000,75120,100,1,130322497,122112,14.16,1.20,12,0.04,6615.00,77800.00,96000,20240314,-2.40,81000,20230710,15.68,96000,-2.40,20240314,83700,11.95,20240117,96000,-2.40,20240314,81000,15.68,20230710,0.01,N,033780,5000,9549 억,,57716808,N,N,153,N,00,N
20240328,120410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93400,-500,5,-0.53,3669722600,39210,26.17,93500,94000,93200,122000,65800,93900,93591.50,44.29,0,8190,95300,94600,93500,92800,91700,94950,93150,9550,28100,5000,75120,100,1,130322497,121721,14.12,1.20,12,0.03,6615.00,77800.00,96000,20240314,-2.71,81000,20230710,15.31,96000,-2.71,20240314,83700,11.59,20240117,96000,-2.71,20240314,81000,15.31,20230710,0.01,N,033780,5000,9549 억,,57716808,N,N,153,N,00,N
20240328,110408,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93700,-200,5,-0.21,2779263200,29697,19.82,93500,94000,93200,122000,65800,93900,93587.34,44.29,0,4742,95300,94600,93500,92800,91700,94950,93150,9550,28100,5000,75120,100,1,130322497,122112,14.16,1.20,12,0.02,6615.00,77800.00,96000,20240314,-2.40,81000,20230710,15.68,96000,-2.40,20240314,83700,11.95,20240117,96000,-2.40,20240314,81000,15.68,20230710,0.01,N,033780,5000,9549 억,,57716808,N,N,153,N,00,N
20240328,100410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93800,-100,5,-0.11,1934549200,20683,13.81,93500,94000,93200,122000,65800,93900,93533.30,44.29,0,1336,95300,94600,93500,92800,91700,94950,93150,9550,28100,5000,75120,100,1,130322497,122243,14.18,1.21,12,0.02,6615.00,77800.00,96000,20240314,-2.29,81000,20230710,15.80,96000,-2.29,20240314,83700,12.07,20240117,96000,-2.29,20240314,81000,15.80,20230710,0.01,N,033780,5000,9549 억,,57716808,N,N,153,N,00,N
20240328,090415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93300,-600,5,-0.64,383964300,4110,2.74,93500,93700,93200,122000,65800,93900,93421.97,44.29,0,-1149,95300,94600,93500,92800,91700,94950,93150,9550,28100,5000,75120,100,1,130322497,121591,14.10,1.20,12,0.00,6615.00,77800.00,96000,20240314,-2.81,81000,20230710,15.19,96000,-2.81,20240314,83700,11.47,20240117,96000,-2.81,20240314,81000,15.19,20230710,0.01,N,033780,5000,9549 억,,57716808,N,N,153,N,00,N
20240327,160413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93900,400,2,0.43,14055964100,149767,96.99,92500,94200,92400,121500,65500,93500,93852.20,44.26,0,-4029,94233,93866,93233,92866,92233,94050,93050,9550,28000,5000,74800,100,1,130322497,122373,14.20,1.21,12,0.11,6615.00,77800.00,96000,20240314,-2.19,81000,20230710,15.93,96000,-2.19,20240314,83700,12.19,20240117,96000,-2.19,20240314,81000,15.93,20230710,0.01,N,033780,5000,9549 억,,57680039,N,N,153,N,00,N
20240327,150414,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,94200,700,2,0.75,12001933500,127912,82.84,92500,94200,92400,121500,65500,93500,93829.61,44.26,0,2045,94233,93866,93233,92866,92233,94050,93050,9550,28000,5000,74800,100,1,130322497,122764,14.24,1.21,12,0.10,6615.00,77800.00,96000,20240314,-1.88,81000,20230710,16.30,96000,-1.88,20240314,83700,12.54,20240117,96000,-1.88,20240314,81000,16.30,20230710,0.01,N,033780,5000,9549 억,,57680039,N,N,19,N,00,N
20240327,140415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,94000,500,2,0.53,9913865900,105724,68.47,92500,94200,92400,121500,65500,93500,93771.20,44.26,0,3787,94233,93866,93233,92866,92233,94050,93050,9550,28000,5000,74800,100,1,130322497,122503,14.21,1.21,12,0.08,6615.00,77800.00,96000,20240314,-2.08,81000,20230710,16.05,96000,-2.08,20240314,83700,12.31,20240117,96000,-2.08,20240314,81000,16.05,20230710,0.01,N,033780,5000,9549 억,,57680039,N,N,19,N,00,N
20240327,130415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93800,300,2,0.32,7441709000,79407,51.43,92500,94200,92400,121500,65500,93500,93716.03,44.26,0,-4595,94233,93866,93233,92866,92233,94050,93050,9550,28000,5000,74800,100,1,130322497,122243,14.18,1.21,12,0.06,6615.00,77800.00,96000,20240314,-2.29,81000,20230710,15.80,96000,-2.29,20240314,83700,12.07,20240117,96000,-2.29,20240314,81000,15.80,20230710,0.01,N,033780,5000,9549 억,,57680039,N,N,19,N,00,N
20240327,120415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93900,400,2,0.43,6280593000,67027,43.41,92500,94200,92400,121500,65500,93500,93702.43,44.26,0,129,94233,93866,93233,92866,92233,94050,93050,9550,28000,5000,74800,100,1,130322497,122373,14.20,1.21,12,0.05,6615.00,77800.00,96000,20240314,-2.19,81000,20230710,15.93,96000,-2.19,20240314,83700,12.19,20240117,96000,-2.19,20240314,81000,15.93,20230710,0.01,N,033780,5000,9549 억,,57680039,N,N,19,N,00,N
20240327,110414,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93900,400,2,0.43,5112741600,54572,35.34,92500,94200,92400,121500,65500,93500,93688.00,44.26,0,1895,94233,93866,93233,92866,92233,94050,93050,9550,28000,5000,74800,100,1,130322497,122373,14.20,1.21,12,0.04,6615.00,77800.00,96000,20240314,-2.19,81000,20230710,15.93,96000,-2.19,20240314,83700,12.19,20240117,96000,-2.19,20240314,81000,15.93,20230710,0.01,N,033780,5000,9549 억,,57680039,N,N,19,N,00,N
20240327,100410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,94000,500,2,0.53,2820627600,30178,19.54,92500,94100,92400,121500,65500,93500,93466.35,44.26,0,1275,94233,93866,93233,92866,92233,94050,93050,9550,28000,5000,74800,100,1,130322497,122503,14.21,1.21,12,0.02,6615.00,77800.00,96000,20240314,-2.08,81000,20230710,16.05,96000,-2.08,20240314,83700,12.31,20240117,96000,-2.08,20240314,81000,16.05,20230710,0.01,N,033780,5000,9549 억,,57680039,N,N,19,N,00,N
20240327,090415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93500,0,3,0.00,746554900,8059,5.22,92500,93500,92400,121500,65500,93500,92636.17,44.26,0,-3745,94233,93866,93233,92866,92233,94050,93050,9550,28000,5000,74800,100,1,130322497,121852,14.13,1.20,12,0.01,6615.00,77800.00,96000,20240314,-2.60,81000,20230710,15.43,96000,-2.60,20240314,83700,11.71,20240117,96000,-2.60,20240314,81000,15.43,20230710,0.01,N,033780,5000,9549 억,,57680039,N,N,19,N,00,N
20240326,150409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93100,1000,2,1.09,11441924000,122743,46.79,92800,93600,92600,119700,64500,92100,93218.55,44.28,0,19548,93300,92700,92300,91700,91300,92500,91500,9550,27600,5000,73680,100,1,130322497,121330,14.07,1.20,12,0.09,6615.00,77800.00,96000,20240314,-3.02,81000,20230710,14.94,96000,-3.02,20240314,83700,11.23,20240117,96000,-3.02,20240314,81000,14.94,20230710,0.01,N,033780,5000,9549 억,,57712351,N,N,5,N,00,N
20240326,140407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93200,1100,2,1.19,9265540500,99402,37.89,92800,93600,92600,119700,64500,92100,93212.82,44.28,0,20433,93300,92700,92300,91700,91300,92500,91500,9550,27600,5000,73680,100,1,130322497,121461,14.09,1.20,12,0.08,6615.00,77800.00,96000,20240314,-2.92,81000,20230710,15.06,96000,-2.92,20240314,83700,11.35,20240117,96000,-2.92,20240314,81000,15.06,20230710,0.01,N,033780,5000,9549 억,,57712351,N,N,5,N,00,N
20240326,130406,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93100,1000,2,1.09,8373967200,89840,34.25,92800,93600,92600,119700,64500,92100,93209.79,44.28,0,21549,93300,92700,92300,91700,91300,92500,91500,9550,27600,5000,73680,100,1,130322497,121330,14.07,1.20,12,0.07,6615.00,77800.00,96000,20240314,-3.02,81000,20230710,14.94,96000,-3.02,20240314,83700,11.23,20240117,96000,-3.02,20240314,81000,14.94,20230710,0.01,N,033780,5000,9549 억,,57712351,N,N,5,N,00,N
20240326,120407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93400,1300,2,1.41,7419523600,79611,30.35,92800,93600,92600,119700,64500,92100,93197.22,44.28,0,21152,93300,92700,92300,91700,91300,92500,91500,9550,27600,5000,73680,100,1,130322497,121721,14.12,1.20,12,0.06,6615.00,77800.00,96000,20240314,-2.71,81000,20230710,15.31,96000,-2.71,20240314,83700,11.59,20240117,96000,-2.71,20240314,81000,15.31,20230710,0.01,N,033780,5000,9549 억,,57712351,N,N,5,N,00,N
20240326,110401,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93300,1200,2,1.30,5616390400,60309,22.99,92800,93600,92600,119700,64500,92100,93126.90,44.28,0,17093,93300,92700,92300,91700,91300,92500,91500,9550,27600,5000,73680,100,1,130322497,121591,14.10,1.20,12,0.05,6615.00,77800.00,96000,20240314,-2.81,81000,20230710,15.19,96000,-2.81,20240314,83700,11.47,20240117,96000,-2.81,20240314,81000,15.19,20230710,0.01,N,033780,5000,9549 억,,57712351,N,N,5,N,00,N
20240326,100409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93000,900,2,0.98,3923709200,42175,16.08,92800,93300,92600,119700,64500,92100,93034.01,44.28,0,10782,93300,92700,92300,91700,91300,92500,91500,9550,27600,5000,73680,100,1,130322497,121200,14.06,1.20,12,0.03,6615.00,77800.00,96000,20240314,-3.12,81000,20230710,14.81,96000,-3.12,20240314,83700,11.11,20240117,96000,-3.12,20240314,81000,14.81,20230710,0.01,N,033780,5000,9549 억,,57712351,N,N,5,N,00,N
20240326,090407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92900,800,2,0.87,555987800,5985,2.28,92800,93300,92600,119700,64500,92100,92896.88,44.28,0,2857,93300,92700,92300,91700,91300,92500,91500,9550,27600,5000,73680,100,1,130322497,121070,14.04,1.19,12,0.00,6615.00,77800.00,96000,20240314,-3.23,81000,20230710,14.69,96000,-3.23,20240314,83700,10.99,20240117,96000,-3.23,20240314,81000,14.69,20230710,0.01,N,033780,5000,9549 억,,57712351,N,N,5,N,00,N
20240325,160419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92100,-400,5,-0.43,13163433100,142757,107.10,92300,92900,91900,120200,64800,92500,92208.75,44.28,0,-213,94033,93266,92533,91766,91033,93650,92150,9550,27700,5000,74000,100,1,130322497,120027,13.92,1.18,12,0.11,6615.00,77800.00,96000,20240314,-4.06,81000,20230710,13.70,96000,-4.06,20240314,83700,10.04,20240117,96000,-4.06,20240314,81000,13.70,20230710,0.01,N,033780,5000,9549 억,,57709480,N,N,5,N,00,N
20240325,150422,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92600,100,2,0.11,8635412200,93615,70.23,92300,92900,91900,120200,64800,92500,92243.89,44.28,0,1478,94033,93266,92533,91766,91033,93650,92150,9550,27700,5000,74000,100,1,130322497,120679,14.00,1.19,12,0.07,6615.00,77800.00,96000,20240314,-3.54,81000,20230710,14.32,96000,-3.54,20240314,83700,10.63,20240117,96000,-3.54,20240314,81000,14.32,20230710,0.01,N,033780,5000,9549 억,,57709480,N,N,105,N,00,N
20240325,140421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92600,100,2,0.11,7269596500,78836,59.15,92300,92900,91900,120200,64800,92500,92211.64,44.28,0,-1240,94033,93266,92533,91766,91033,93650,92150,9550,27700,5000,74000,100,1,130322497,120679,14.00,1.19,12,0.06,6615.00,77800.00,96000,20240314,-3.54,81000,20230710,14.32,96000,-3.54,20240314,83700,10.63,20240117,96000,-3.54,20240314,81000,14.32,20230710,0.01,N,033780,5000,9549 억,,57709480,N,N,105,N,00,N
20240325,130422,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92100,-400,5,-0.43,6353280300,68927,51.71,92300,92900,91900,120200,64800,92500,92174.04,44.28,0,-6178,94033,93266,92533,91766,91033,93650,92150,9550,27700,5000,74000,100,1,130322497,120027,13.92,1.18,12,0.05,6615.00,77800.00,96000,20240314,-4.06,81000,20230710,13.70,96000,-4.06,20240314,83700,10.04,20240117,96000,-4.06,20240314,81000,13.70,20230710,0.01,N,033780,5000,9549 억,,57709480,N,N,105,N,00,N
20240325,120426,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92300,-200,5,-0.22,5561189900,60333,45.26,92300,92900,91900,120200,64800,92500,92174.93,44.28,0,-4982,94033,93266,92533,91766,91033,93650,92150,9550,27700,5000,74000,100,1,130322497,120288,13.95,1.19,12,0.05,6615.00,77800.00,96000,20240314,-3.85,81000,20230710,13.95,96000,-3.85,20240314,83700,10.27,20240117,96000,-3.85,20240314,81000,13.95,20230710,0.01,N,033780,5000,9549 억,,57709480,N,N,105,N,00,N
20240325,110423,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92100,-400,5,-0.43,4783077300,51906,38.94,92300,92900,91900,120200,64800,92500,92148.83,44.28,0,-7763,94033,93266,92533,91766,91033,93650,92150,9550,27700,5000,74000,100,1,130322497,120027,13.92,1.18,12,0.04,6615.00,77800.00,96000,20240314,-4.06,81000,20230710,13.70,96000,-4.06,20240314,83700,10.04,20240117,96000,-4.06,20240314,81000,13.70,20230710,0.01,N,033780,5000,9549 억,,57709480,N,N,105,N,00,N
20240325,100421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92100,-400,5,-0.43,3216656000,34886,26.17,92300,92900,92000,120200,64800,92500,92204.78,44.28,0,-5540,94033,93266,92533,91766,91033,93650,92150,9550,27700,5000,74000,100,1,130322497,120027,13.92,1.18,12,0.03,6615.00,77800.00,96000,20240314,-4.06,81000,20230710,13.70,96000,-4.06,20240314,83700,10.04,20240117,96000,-4.06,20240314,81000,13.70,20230710,0.01,N,033780,5000,9549 억,,57709480,N,N,105,N,00,N
20240325,090423,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,0,3,0.00,183334300,1987,1.49,92300,92500,92200,120200,64800,92500,92266.88,44.28,0,-407,94033,93266,92533,91766,91033,93650,92150,9550,27700,5000,74000,100,1,130322497,120548,13.98,1.19,12,0.00,6615.00,77800.00,96000,20240314,-3.65,81000,20230710,14.20,96000,-3.65,20240314,83700,10.51,20240117,96000,-3.65,20240314,81000,14.20,20230710,0.01,N,033780,5000,9549 억,,57709480,N,N,105,N,00,N
20240322,160419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,200,2,0.22,10873791000,117177,45.97,91800,93300,91800,119900,64700,92300,92798.00,44.28,0,1207,94100,93200,92300,91400,90500,93650,91850,9550,27600,5000,73840,100,1,130322497,120548,13.98,1.19,12,0.09,6615.00,77800.00,96000,20240314,-3.65,81000,20230710,14.20,96000,-3.65,20240314,83700,10.51,20240117,96000,-3.65,20240314,81000,14.20,20230710,0.01,N,033780,5000,9549 억,,57713305,N,N,105,N,00,N
20240322,150424,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92700,400,2,0.43,8577222200,92367,36.24,91800,93300,91800,119900,64700,92300,92860.24,44.28,0,1471,94100,93200,92300,91400,90500,93650,91850,9550,27600,5000,73840,100,1,130322497,120809,14.01,1.19,12,0.07,6615.00,77800.00,96000,20240314,-3.44,81000,20230710,14.44,96000,-3.44,20240314,83700,10.75,20240117,96000,-3.44,20240314,81000,14.44,20230710,0.01,N,033780,5000,9549 억,,57713305,N,N,130,N,00,N
20240322,140418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92800,500,2,0.54,7390643500,79577,31.22,91800,93300,91800,119900,64700,92300,92874.12,44.28,0,183,94100,93200,92300,91400,90500,93650,91850,9550,27600,5000,73840,100,1,130322497,120939,14.03,1.19,12,0.06,6615.00,77800.00,96000,20240314,-3.33,81000,20230710,14.57,96000,-3.33,20240314,83700,10.87,20240117,96000,-3.33,20240314,81000,14.57,20230710,0.01,N,033780,5000,9549 억,,57713305,N,N,130,N,00,N
20240322,130421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92800,500,2,0.54,6451625000,69453,27.25,91800,93300,91800,119900,64700,92300,92891.96,44.28,0,2275,94100,93200,92300,91400,90500,93650,91850,9550,27600,5000,73840,100,1,130322497,120939,14.03,1.19,12,0.05,6615.00,77800.00,96000,20240314,-3.33,81000,20230710,14.57,96000,-3.33,20240314,83700,10.87,20240117,96000,-3.33,20240314,81000,14.57,20230710,0.01,N,033780,5000,9549 억,,57713305,N,N,130,N,00,N
20240322,120416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92900,600,2,0.65,5552288600,59761,23.45,91800,93300,91800,119900,64700,92300,92908.23,44.28,0,3624,94100,93200,92300,91400,90500,93650,91850,9550,27600,5000,73840,100,1,130322497,121070,14.04,1.19,12,0.05,6615.00,77800.00,96000,20240314,-3.23,81000,20230710,14.69,96000,-3.23,20240314,83700,10.99,20240117,96000,-3.23,20240314,81000,14.69,20230710,0.01,N,033780,5000,9549 억,,57713305,N,N,130,N,00,N
20240322,110423,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93000,700,2,0.76,4236619500,45606,17.89,91800,93300,91800,119900,64700,92300,92896.10,44.28,0,7055,94100,93200,92300,91400,90500,93650,91850,9550,27600,5000,73840,100,1,130322497,121200,14.06,1.20,12,0.03,6615.00,77800.00,96000,20240314,-3.12,81000,20230710,14.81,96000,-3.12,20240314,83700,11.11,20240117,96000,-3.12,20240314,81000,14.81,20230710,0.01,N,033780,5000,9549 억,,57713305,N,N,130,N,00,N
20240322,100419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93100,800,2,0.87,2776892000,29915,11.74,91800,93300,91800,119900,64700,92300,92826.07,44.28,0,5082,94100,93200,92300,91400,90500,93650,91850,9550,27600,5000,73840,100,1,130322497,121330,14.07,1.20,12,0.02,6615.00,77800.00,96000,20240314,-3.02,81000,20230710,14.94,96000,-3.02,20240314,83700,11.23,20240117,96000,-3.02,20240314,81000,14.94,20230710,0.01,N,033780,5000,9549 억,,57713305,N,N,130,N,00,N
20240322,090417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92700,400,2,0.43,453326800,4927,1.93,91800,92800,91800,119900,64700,92300,92008.69,44.28,0,-732,94100,93200,92300,91400,90500,93650,91850,9550,27600,5000,73840,100,1,130322497,120809,14.01,1.19,12,0.00,6615.00,77800.00,96000,20240314,-3.44,81000,20230710,14.44,96000,-3.44,20240314,83700,10.75,20240117,96000,-3.44,20240314,81000,14.44,20230710,0.01,N,033780,5000,9549 억,,57713305,N,N,130,N,00,N
20240321,160418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92300,1000,2,1.10,23583597900,254859,85.98,91500,93200,91400,118600,64000,91300,92535.87,44.29,0,1655,93766,92532,91766,90532,89766,92150,90150,9550,27300,5000,73040,100,1,130322497,120288,13.95,1.19,12,0.20,6615.00,77800.00,96000,20240314,-3.85,81000,20230710,13.95,96000,-3.85,20240314,83700,10.27,20240117,96000,-3.85,20240314,81000,13.95,20230710,0.01,N,033780,5000,9549 억,,57716835,N,N,130,N,00,N
20240321,150418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92100,800,2,0.88,20281827000,219075,73.91,91500,93200,91400,118600,64000,91300,92579.38,44.29,0,7712,93766,92532,91766,90532,89766,92150,90150,9550,27300,5000,73040,100,1,130322497,120027,13.92,1.18,12,0.17,6615.00,77800.00,96000,20240314,-4.06,81000,20230710,13.70,96000,-4.06,20240314,83700,10.04,20240117,96000,-4.06,20240314,81000,13.70,20230710,0.01,N,033780,5000,9549 억,,57716835,N,N,3,N,00,N
20240321,140419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92700,1400,2,1.53,16564872300,178845,60.34,91500,93200,91400,118600,64000,91300,92621.39,44.29,0,12868,93766,92532,91766,90532,89766,92150,90150,9550,27300,5000,73040,100,1,130322497,120809,14.01,1.19,12,0.14,6615.00,77800.00,96000,20240314,-3.44,81000,20230710,14.44,96000,-3.44,20240314,83700,10.75,20240117,96000,-3.44,20240314,81000,14.44,20230710,0.01,N,033780,5000,9549 억,,57716835,N,N,3,N,00,N
20240321,130416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93000,1700,2,1.86,12411821400,134171,45.27,91500,93200,91400,118600,64000,91300,92507.48,44.29,0,10538,93766,92532,91766,90532,89766,92150,90150,9550,27300,5000,73040,100,1,130322497,121200,14.06,1.20,12,0.10,6615.00,77800.00,96000,20240314,-3.12,81000,20230710,14.81,96000,-3.12,20240314,83700,11.11,20240117,96000,-3.12,20240314,81000,14.81,20230710,0.01,N,033780,5000,9549 억,,57716835,N,N,3,N,00,N
20240321,120418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92900,1600,2,1.75,9467119800,102479,34.57,91500,93200,91400,118600,64000,91300,92381.07,44.29,0,10302,93766,92532,91766,90532,89766,92150,90150,9550,27300,5000,73040,100,1,130322497,121070,14.04,1.19,12,0.08,6615.00,77800.00,96000,20240314,-3.23,81000,20230710,14.69,96000,-3.23,20240314,83700,10.99,20240117,96000,-3.23,20240314,81000,14.69,20230710,0.01,N,033780,5000,9549 억,,57716835,N,N,3,N,00,N
20240321,110417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92300,1000,2,1.10,5943684500,64488,21.76,91500,92700,91400,118600,64000,91300,92167.29,44.29,0,3819,93766,92532,91766,90532,89766,92150,90150,9550,27300,5000,73040,100,1,130322497,120288,13.95,1.19,12,0.05,6615.00,77800.00,96000,20240314,-3.85,81000,20230710,13.95,96000,-3.85,20240314,83700,10.27,20240117,96000,-3.85,20240314,81000,13.95,20230710,0.01,N,033780,5000,9549 억,,57716835,N,N,3,N,00,N
20240321,100417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92300,1000,2,1.10,4631948000,50259,16.96,91500,92700,91400,118600,64000,91300,92161.56,44.29,0,5546,93766,92532,91766,90532,89766,92150,90150,9550,27300,5000,73040,100,1,130322497,120288,13.95,1.19,12,0.04,6615.00,77800.00,96000,20240314,-3.85,81000,20230710,13.95,96000,-3.85,20240314,83700,10.27,20240117,96000,-3.85,20240314,81000,13.95,20230710,0.01,N,033780,5000,9549 억,,57716835,N,N,3,N,00,N
20240321,090419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91700,400,2,0.44,654749200,7144,2.41,91500,91900,91400,118600,64000,91300,91650.22,44.29,0,713,93766,92532,91766,90532,89766,92150,90150,9550,27300,5000,73040,100,1,130322497,119506,13.86,1.18,12,0.01,6615.00,77800.00,96000,20240314,-4.48,81000,20230710,13.21,96000,-4.48,20240314,83700,9.56,20240117,96000,-4.48,20240314,81000,13.21,20230710,0.01,N,033780,5000,9549 억,,57716835,N,N,3,N,00,N
20240320,160415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91300,-1100,5,-1.19,27015063500,295174,122.15,93000,93000,91000,120100,64700,92400,91522.51,44.31,0,-95709,94133,93266,92433,91566,90733,93700,92000,9550,27700,5000,73920,100,1,130322497,118984,13.80,1.17,12,0.23,6615.00,77800.00,96000,20240314,-4.90,81000,20230710,12.72,96000,-4.90,20240314,83700,9.08,20240117,96000,-4.90,20240314,81000,12.72,20230710,0.01,N,033780,5000,9549 억,,57746869,N,N,3,N,00,N
20240320,150416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91600,-800,5,-0.87,22079962000,241151,99.79,93000,93000,91000,120100,64700,92400,91560.73,44.31,0,-81742,94133,93266,92433,91566,90733,93700,92000,9550,27700,5000,73920,100,1,130322497,119375,13.85,1.18,12,0.19,6615.00,77800.00,96000,20240314,-4.58,81000,20230710,13.09,96000,-4.58,20240314,83700,9.44,20240117,96000,-4.58,20240314,81000,13.09,20230710,0.01,N,033780,5000,9549 억,,57746869,N,N,598,N,00,N
20240320,140419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91700,-700,5,-0.76,18277151500,199599,82.60,93000,93000,91000,120100,64700,92400,91569.35,44.31,0,-81990,94133,93266,92433,91566,90733,93700,92000,9550,27700,5000,73920,100,1,130322497,119506,13.86,1.18,12,0.15,6615.00,77800.00,96000,20240314,-4.48,81000,20230710,13.21,96000,-4.48,20240314,83700,9.56,20240117,96000,-4.48,20240314,81000,13.21,20230710,0.01,N,033780,5000,9549 억,,57746869,N,N,598,N,00,N
20240320,130420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91400,-1000,5,-1.08,15380580300,167927,69.49,93000,93000,91000,120100,64700,92400,91590.87,44.31,0,-75133,94133,93266,92433,91566,90733,93700,92000,9550,27700,5000,73920,100,1,130322497,119115,13.82,1.17,12,0.13,6615.00,77800.00,96000,20240314,-4.79,81000,20230710,12.84,96000,-4.79,20240314,83700,9.20,20240117,96000,-4.79,20240314,81000,12.84,20230710,0.01,N,033780,5000,9549 억,,57746869,N,N,598,N,00,N
20240320,120418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91200,-1200,5,-1.30,12261987000,133748,55.35,93000,93000,91000,120100,64700,92400,91679.78,44.31,0,-67466,94133,93266,92433,91566,90733,93700,92000,9550,27700,5000,73920,100,1,130322497,118854,13.79,1.17,12,0.10,6615.00,77800.00,96000,20240314,-5.00,81000,20230710,12.59,96000,-5.00,20240314,83700,8.96,20240117,96000,-5.00,20240314,81000,12.59,20230710,0.01,N,033780,5000,9549 억,,57746869,N,N,598,N,00,N
20240320,110418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91800,-600,5,-0.65,7380771600,80347,33.25,93000,93000,91200,120100,64700,92400,91861.20,44.31,0,-45200,94133,93266,92433,91566,90733,93700,92000,9550,27700,5000,73920,100,1,130322497,119636,13.88,1.18,12,0.06,6615.00,77800.00,96000,20240314,-4.38,81000,20230710,13.33,96000,-4.38,20240314,83700,9.68,20240117,96000,-4.38,20240314,81000,13.33,20230710,0.01,N,033780,5000,9549 억,,57746869,N,N,598,N,00,N
20240320,100415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91800,-600,5,-0.65,3471558400,37695,15.60,93000,93000,91600,120100,64700,92400,92095.99,44.31,0,-22276,94133,93266,92433,91566,90733,93700,92000,9550,27700,5000,73920,100,1,130322497,119636,13.88,1.18,12,0.03,6615.00,77800.00,96000,20240314,-4.38,81000,20230710,13.33,96000,-4.38,20240314,83700,9.68,20240117,96000,-4.38,20240314,81000,13.33,20230710,0.01,N,033780,5000,9549 억,,57746869,N,N,598,N,00,N
20240320,090413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92800,400,2,0.43,496952800,5356,2.22,93000,93000,92200,120100,64700,92400,92784.32,44.31,0,-1674,94133,93266,92433,91566,90733,93700,92000,9550,27700,5000,73920,100,1,130322497,120939,14.03,1.19,12,0.00,6615.00,77800.00,96000,20240314,-3.33,81000,20230710,14.57,96000,-3.33,20240314,83700,10.87,20240117,96000,-3.33,20240314,81000,14.57,20230710,0.01,N,033780,5000,9549 억,,57746869,N,N,598,N,00,N
20240319,160410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92400,-300,5,-0.32,21297588300,230159,197.79,91900,93300,91600,120500,64900,92700,92534.29,44.29,0,-77096,95033,93866,93133,91966,91233,93500,91600,9550,27800,5000,74160,100,1,130322497,120418,13.97,1.19,12,0.18,6615.00,77800.00,96000,20240314,-3.75,81000,20230710,14.07,96000,-3.75,20240314,83700,10.39,20240117,96000,-3.75,20240314,81000,14.07,20230710,0.00,N,033780,5000,9549 억,,57714979,N,N,598,N,00,N
20240319,150416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92400,-300,5,-0.32,15052882400,162605,139.74,91900,93300,91600,120500,64900,92700,92573.31,44.29,0,-36332,95033,93866,93133,91966,91233,93500,91600,9550,27800,5000,74160,100,1,130322497,120418,13.97,1.19,12,0.12,6615.00,77800.00,96000,20240314,-3.75,81000,20230710,14.07,96000,-3.75,20240314,83700,10.39,20240117,96000,-3.75,20240314,81000,14.07,20230710,0.00,N,033780,5000,9549 억,,57714979,N,N,64,N,00,N
20240319,140416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92900,200,2,0.22,11323813700,122333,105.13,91900,93300,91600,120500,64900,92700,92565.49,44.29,0,-13829,95033,93866,93133,91966,91233,93500,91600,9550,27800,5000,74160,100,1,130322497,121070,14.04,1.19,12,0.09,6615.00,77800.00,96000,20240314,-3.23,81000,20230710,14.69,96000,-3.23,20240314,83700,10.99,20240117,96000,-3.23,20240314,81000,14.69,20230710,0.00,N,033780,5000,9549 억,,57714979,N,N,64,N,00,N
20240319,130352,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92900,200,2,0.22,10244042900,110723,95.15,91900,93300,91600,120500,64900,92700,92519.56,44.29,0,-11084,95033,93866,93133,91966,91233,93500,91600,9550,27800,5000,74160,100,1,130322497,121070,14.04,1.19,12,0.08,6615.00,77800.00,96000,20240314,-3.23,81000,20230710,14.69,96000,-3.23,20240314,83700,10.99,20240117,96000,-3.23,20240314,81000,14.69,20230710,0.00,N,033780,5000,9549 억,,57714979,N,N,64,N,00,N
20240319,120415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93000,300,2,0.32,8925154600,96543,82.96,91900,93200,91600,120500,64900,92700,92447.45,44.29,0,-4788,95033,93866,93133,91966,91233,93500,91600,9550,27800,5000,74160,100,1,130322497,121200,14.06,1.20,12,0.07,6615.00,77800.00,96000,20240314,-3.12,81000,20230710,14.81,96000,-3.12,20240314,83700,11.11,20240117,96000,-3.12,20240314,81000,14.81,20230710,0.00,N,033780,5000,9549 억,,57714979,N,N,64,N,00,N
20240319,110415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92900,200,2,0.22,7395154200,80083,68.82,91900,92900,91600,120500,64900,92700,92343.62,44.29,0,-328,95033,93866,93133,91966,91233,93500,91600,9550,27800,5000,74160,100,1,130322497,121070,14.04,1.19,12,0.06,6615.00,77800.00,96000,20240314,-3.23,81000,20230710,14.69,96000,-3.23,20240314,83700,10.99,20240117,96000,-3.23,20240314,81000,14.69,20230710,0.00,N,033780,5000,9549 억,,57714979,N,N,64,N,00,N
20240319,100415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92800,100,2,0.11,5212817600,56509,48.56,91900,92900,91600,120500,64900,92700,92247.56,44.29,0,-1160,95033,93866,93133,91966,91233,93500,91600,9550,27800,5000,74160,100,1,130322497,120939,14.03,1.19,12,0.04,6615.00,77800.00,96000,20240314,-3.33,81000,20230710,14.57,96000,-3.33,20240314,83700,10.87,20240117,96000,-3.33,20240314,81000,14.57,20230710,0.00,N,033780,5000,9549 억,,57714979,N,N,64,N,00,N
20240319,090414,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92300,-400,5,-0.43,1505096700,16371,14.07,91900,92500,91600,120500,64900,92700,91936.76,44.29,0,-2953,95033,93866,93133,91966,91233,93500,91600,9550,27800,5000,74160,100,1,130322497,120288,13.95,1.19,12,0.01,6615.00,77800.00,96000,20240314,-3.85,81000,20230710,13.95,96000,-3.85,20240314,83700,10.27,20240117,96000,-3.85,20240314,81000,13.95,20230710,0.00,N,033780,5000,9549 억,,57714979,N,N,64,N,00,N
20240318,160412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92700,100,2,0.11,10815931400,116273,32.50,93500,94300,92400,120300,64900,92600,93021.89,44.29,0,-19806,96200,94400,93500,91700,90800,93950,91250,9550,27700,5000,74080,100,1,130322497,120809,14.01,1.19,12,0.09,6615.00,77800.00,96000,20240314,-3.44,81000,20230710,14.44,96000,-3.44,20240314,83700,10.75,20240117,96000,-3.44,20240314,81000,14.44,20230710,0.00,N,033780,5000,9549 억,,57715514,N,N,64,N,00,N
20240318,150414,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93100,500,2,0.54,7123668800,76484,21.38,93500,94300,92400,120300,64900,92600,93139.33,44.29,0,-11962,96200,94400,93500,91700,90800,93950,91250,9550,27700,5000,74080,100,1,130322497,121330,14.07,1.20,12,0.06,6615.00,77800.00,96000,20240314,-3.02,81000,20230710,14.94,96000,-3.02,20240314,83700,11.23,20240117,96000,-3.02,20240314,81000,14.94,20230710,0.00,N,033780,5000,9549 억,,57715514,N,N,45,N,00,N
20240318,140413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93000,400,2,0.43,5889994900,63238,17.68,93500,94300,92400,120300,64900,92600,93140.12,44.29,0,-10916,96200,94400,93500,91700,90800,93950,91250,9550,27700,5000,74080,100,1,130322497,121200,14.06,1.20,12,0.05,6615.00,77800.00,96000,20240314,-3.12,81000,20230710,14.81,96000,-3.12,20240314,83700,11.11,20240117,96000,-3.12,20240314,81000,14.81,20230710,0.00,N,033780,5000,9549 억,,57715514,N,N,45,N,00,N
20240318,130413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93100,500,2,0.54,5275176600,56636,15.83,93500,94300,92400,120300,64900,92600,93141.76,44.29,0,-10201,96200,94400,93500,91700,90800,93950,91250,9550,27700,5000,74080,100,1,130322497,121330,14.07,1.20,12,0.04,6615.00,77800.00,96000,20240314,-3.02,81000,20230710,14.94,96000,-3.02,20240314,83700,11.23,20240117,96000,-3.02,20240314,81000,14.94,20230710,0.00,N,033780,5000,9549 억,,57715514,N,N,45,N,00,N
20240318,120411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93300,700,2,0.76,4699071700,50453,14.10,93500,94300,92400,120300,64900,92600,93137.61,44.29,0,-8263,96200,94400,93500,91700,90800,93950,91250,9550,27700,5000,74080,100,1,130322497,121591,14.10,1.20,12,0.04,6615.00,77800.00,96000,20240314,-2.81,81000,20230710,15.19,96000,-2.81,20240314,83700,11.47,20240117,96000,-2.81,20240314,81000,15.19,20230710,0.00,N,033780,5000,9549 억,,57715514,N,N,45,N,00,N
20240318,110414,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93000,400,2,0.43,3972714500,42647,11.92,93500,94300,92400,120300,64900,92600,93153.43,44.29,0,-6952,96200,94400,93500,91700,90800,93950,91250,9550,27700,5000,74080,100,1,130322497,121200,14.06,1.20,12,0.03,6615.00,77800.00,96000,20240314,-3.12,81000,20230710,14.81,96000,-3.12,20240314,83700,11.11,20240117,96000,-3.12,20240314,81000,14.81,20230710,0.00,N,033780,5000,9549 억,,57715514,N,N,45,N,00,N
20240318,100411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92800,200,2,0.22,3031146600,32495,9.08,93500,94300,92400,120300,64900,92600,93280.40,44.29,0,-4721,96200,94400,93500,91700,90800,93950,91250,9550,27700,5000,74080,100,1,130322497,120939,14.03,1.19,12,0.02,6615.00,77800.00,96000,20240314,-3.33,81000,20230710,14.57,96000,-3.33,20240314,83700,10.87,20240117,96000,-3.33,20240314,81000,14.57,20230710,0.00,N,033780,5000,9549 억,,57715514,N,N,45,N,00,N
20240318,090411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,94000,1400,2,1.51,818357600,8746,2.44,93500,94100,92600,120300,64900,92600,93569.36,44.29,0,1252,96200,94400,93500,91700,90800,93950,91250,9550,27700,5000,74080,100,1,130322497,122503,14.21,1.21,12,0.01,6615.00,77800.00,96000,20240314,-2.08,81000,20230710,16.05,96000,-2.08,20240314,83700,12.31,20240117,96000,-2.08,20240314,81000,16.05,20230710,0.00,N,033780,5000,9549 억,,57715514,N,N,45,N,00,N
20240315,160408,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92600,-2600,5,-2.73,32179166000,344802,88.54,95000,95300,92600,123700,66700,95200,93327.64,44.31,0,-52460,97133,96166,95033,94066,92933,96650,94550,9550,28500,5000,76160,100,1,130322497,120679,14.00,1.19,12,0.26,6615.00,77800.00,96000,20240314,-3.54,81000,20230710,14.32,96000,-3.54,20240314,83700,10.63,20240117,96000,-3.54,20240314,81000,14.32,20230710,0.00,N,033780,5000,9549 억,,57747765,N,N,45,N,00,N
20240315,150350,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93100,-2100,5,-2.21,15241512100,161991,41.59,95000,95300,93100,123700,66700,95200,94088.64,44.31,0,-42003,97133,96166,95033,94066,92933,96650,94550,9550,28500,5000,76160,100,1,130322497,121330,14.07,1.20,12,0.12,6615.00,77800.00,96000,20240314,-3.02,81000,20230710,14.94,96000,-3.02,20240314,83700,11.23,20240117,96000,-3.02,20240314,81000,14.94,20230710,0.00,N,033780,5000,9549 억,,57747765,N,N,7,N,00,N
20240315,140347,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93600,-1600,5,-1.68,12558476900,133290,34.23,95000,95300,93200,123700,66700,95200,94219.20,44.31,0,-39234,97133,96166,95033,94066,92933,96650,94550,9550,28500,5000,76160,100,1,130322497,121982,14.15,1.20,12,0.10,6615.00,77800.00,96000,20240314,-2.50,81000,20230710,15.56,96000,-2.50,20240314,83700,11.83,20240117,96000,-2.50,20240314,81000,15.56,20230710,0.00,N,033780,5000,9549 억,,57747765,N,N,7,N,00,N
20240315,130410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93800,-1400,5,-1.47,10375149100,109954,28.23,95000,95300,93600,123700,66700,95200,94359.00,44.31,0,-32956,97133,96166,95033,94066,92933,96650,94550,9550,28500,5000,76160,100,1,130322497,122243,14.18,1.21,12,0.08,6615.00,77800.00,96000,20240314,-2.29,81000,20230710,15.80,96000,-2.29,20240314,83700,12.07,20240117,96000,-2.29,20240314,81000,15.80,20230710,0.00,N,033780,5000,9549 억,,57747765,N,N,7,N,00,N
20240315,120411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93700,-1500,5,-1.58,8866284300,93863,24.10,95000,95300,93600,123700,66700,95200,94459.84,44.31,0,-28077,97133,96166,95033,94066,92933,96650,94550,9550,28500,5000,76160,100,1,130322497,122112,14.16,1.20,12,0.07,6615.00,77800.00,96000,20240314,-2.40,81000,20230710,15.68,96000,-2.40,20240314,83700,11.95,20240117,96000,-2.40,20240314,81000,15.68,20230710,0.00,N,033780,5000,9549 억,,57747765,N,N,7,N,00,N
20240315,110408,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,94700,-500,5,-0.53,6389687800,67559,17.35,95000,95300,93900,123700,66700,95200,94579.37,44.31,0,-14344,97133,96166,95033,94066,92933,96650,94550,9550,28500,5000,76160,100,1,130322497,123415,14.32,1.22,12,0.05,6615.00,77800.00,96000,20240314,-1.35,81000,20230710,16.91,96000,-1.35,20240314,83700,13.14,20240117,96000,-1.35,20240314,81000,16.91,20230710,0.00,N,033780,5000,9549 억,,57747765,N,N,7,N,00,N
20240315,100408,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,94500,-700,5,-0.74,4551773100,48162,12.37,95000,95300,93900,123700,66700,95200,94509.64,44.31,0,-14550,97133,96166,95033,94066,92933,96650,94550,9550,28500,5000,76160,100,1,130322497,123155,14.29,1.21,12,0.04,6615.00,77800.00,96000,20240314,-1.56,81000,20230710,16.67,96000,-1.56,20240314,83700,12.90,20240117,96000,-1.56,20240314,81000,16.67,20230710,0.00,N,033780,5000,9549 억,,57747765,N,N,7,N,00,N
20240315,090409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,94800,-400,5,-0.42,570862000,6009,1.54,95000,95200,94800,123700,66700,95200,95001.16,44.31,0,-1927,97133,96166,95033,94066,92933,96650,94550,9550,28500,5000,76160,100,1,130322497,123546,14.33,1.22,12,0.00,6615.00,77800.00,96000,20240314,-1.25,81000,20230710,17.04,96000,-1.25,20240314,83700,13.26,20240117,96000,-1.25,20240314,81000,17.04,20230710,0.00,N,033780,5000,9549 억,,57747765,N,N,7,N,00,N
20240314,160404,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,95200,1200,2,1.28,37043542400,389270,217.68,94200,96000,93900,122200,65800,94000,95161.56,44.20,0,155141,95200,94600,93800,93200,92400,94900,93500,9550,28200,5000,75200,100,1,130322497,124067,14.39,1.22,12,0.30,6615.00,77800.00,96000,20240314,-0.83,81000,20230710,17.53,96000,-0.83,20240314,83700,13.74,20240117,96000,-0.83,20240314,81000,17.53,20230710,0.00,N,033780,5000,9549 억,,57602014,N,N,7,N,00,N
20240314,150407,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,95500,1500,2,1.60,17744589000,186690,104.40,94200,95800,93900,122200,65800,94000,95048.42,44.20,0,55161,95200,94600,93800,93200,92400,94900,93500,9550,28200,5000,75200,100,1,130322497,124458,14.44,1.23,12,0.14,6615.00,77800.00,95800,20240314,-0.31,81000,20230710,17.90,95800,-0.31,20240314,83700,14.10,20240117,95800,-0.31,20240314,81000,17.90,20230710,0.00,N,033780,5000,9549 억,,57602014,N,N,578,N,00,N
20240314,140406,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,95000,1000,2,1.06,11376653000,119974,67.09,94200,95300,93900,122200,65800,94000,94825.99,44.20,0,32205,95200,94600,93800,93200,92400,94900,93500,9550,28200,5000,75200,100,1,130322497,123806,14.36,1.22,12,0.09,6615.00,77800.00,95300,20240314,-0.31,81000,20230710,17.28,95300,-0.31,20240314,83700,13.50,20240117,95300,-0.31,20240314,81000,17.28,20230710,0.00,N,033780,5000,9549 억,,57602014,N,N,578,N,00,N
20240314,130406,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,94900,900,2,0.96,9996555600,105444,58.97,94200,95300,93900,122200,65800,94000,94804.40,44.20,0,27103,95200,94600,93800,93200,92400,94900,93500,9550,28200,5000,75200,100,1,130322497,123676,14.35,1.22,12,0.08,6615.00,77800.00,95300,20240314,-0.42,81000,20230710,17.16,95300,-0.42,20240314,83700,13.38,20240117,95300,-0.42,20240314,81000,17.16,20230710,0.00,N,033780,5000,9549 억,,57602014,N,N,578,N,00,N
20240314,120406,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,94900,900,2,0.96,8880922900,93690,52.39,94200,95300,93900,122200,65800,94000,94790.51,44.20,0,25975,95200,94600,93800,93200,92400,94900,93500,9550,28200,5000,75200,100,1,130322497,123676,14.35,1.22,12,0.07,6615.00,77800.00,95300,20240314,-0.42,81000,20230710,17.16,95300,-0.42,20240314,83700,13.38,20240117,95300,-0.42,20240314,81000,17.16,20230710,0.00,N,033780,5000,9549 억,,57602014,N,N,578,N,00,N
20240314,110406,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,94900,900,2,0.96,7662053800,80859,45.22,94200,95300,93900,122200,65800,94000,94758.21,44.20,0,20655,95200,94600,93800,93200,92400,94900,93500,9550,28200,5000,75200,100,1,130322497,123676,14.35,1.22,12,0.06,6615.00,77800.00,95300,20240314,-0.42,81000,20230710,17.16,95300,-0.42,20240314,83700,13.38,20240117,95300,-0.42,20240314,81000,17.16,20230710,0.00,N,033780,5000,9549 억,,57602014,N,N,578,N,00,N
20240314,100408,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,95100,1100,2,1.17,6165617800,65095,36.40,94200,95300,93900,122200,65800,94000,94717.23,44.20,0,15474,95200,94600,93800,93200,92400,94900,93500,9550,28200,5000,75200,100,1,130322497,123937,14.38,1.22,12,0.05,6615.00,77800.00,95300,20240314,-0.21,81000,20230710,17.41,95300,-0.21,20240314,83700,13.62,20240117,95300,-0.21,20240314,81000,17.41,20230710,0.00,N,033780,5000,9549 억,,57602014,N,N,578,N,00,N
20240314,090406,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,94300,300,2,0.32,493221100,5239,2.93,94200,94400,93900,122200,65800,94000,94144.13,44.20,0,400,95200,94600,93800,93200,92400,94900,93500,9550,28200,5000,75200,100,1,130322497,122894,14.26,1.21,12,0.00,6615.00,77800.00,94400,20240313,-0.11,81000,20230710,16.42,94400,0.00,20240313,83700,12.66,20240117,94400,-0.11,20240313,81000,16.42,20230710,0.00,N,033780,5000,9549 억,,57602014,N,N,578,N,00,N
20240313,160402,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,94000,1200,2,1.29,16820248500,178797,124.36,93700,94400,93000,120600,65000,92800,94074.58,44.14,0,63492,94133,93466,92833,92166,91533,93150,91850,9550,27800,5000,74240,100,1,130322497,122503,14.21,1.21,12,0.14,6615.00,77800.00,94400,20240313,-0.42,81000,20230710,16.05,94400,-0.42,20240313,83700,12.31,20240117,94400,-0.42,20240313,81000,16.05,20230710,0.00,N,033780,5000,9549 억,,57529685,N,N,578,N,00,N
20240313,150402,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,94200,1400,2,1.51,13888264500,147629,102.68,93700,94400,93000,120600,65000,92800,94075.45,44.14,0,59261,94133,93466,92833,92166,91533,93150,91850,9550,27800,5000,74240,100,1,130322497,122764,14.24,1.21,12,0.11,6615.00,77800.00,94400,20240313,-0.21,81000,20230710,16.30,94400,-0.21,20240313,83700,12.54,20240117,94400,-0.21,20240313,81000,16.30,20230710,0.00,N,033780,5000,9549 억,,57529685,N,N,134,N,00,N
20240313,140406,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,94200,1400,2,1.51,11074948500,117786,81.92,93700,94300,93000,120600,65000,92800,94026.02,44.14,0,51497,94133,93466,92833,92166,91533,93150,91850,9550,27800,5000,74240,100,1,130322497,122764,14.24,1.21,12,0.09,6615.00,77800.00,94300,20240313,-0.11,81000,20230710,16.30,94300,-0.11,20240313,83700,12.54,20240117,94300,-0.11,20240313,81000,16.30,20230710,0.00,N,033780,5000,9549 억,,57529685,N,N,134,N,00,N
20240313,130407,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,94200,1400,2,1.51,8845724700,94128,65.47,93700,94200,93000,120600,65000,92800,93975.49,44.14,0,39793,94133,93466,92833,92166,91533,93150,91850,9550,27800,5000,74240,100,1,130322497,122764,14.24,1.21,12,0.07,6615.00,77800.00,94200,20240313,0.00,81000,20230710,16.30,94200,0.00,20240313,83700,12.54,20240117,94200,0.00,20240313,81000,16.30,20230710,0.00,N,033780,5000,9549 억,,57529685,N,N,134,N,00,N
20240313,120404,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,94100,1300,2,1.40,7495435800,79780,55.49,93700,94200,93000,120600,65000,92800,93951.31,44.14,0,32091,94133,93466,92833,92166,91533,93150,91850,9550,27800,5000,74240,100,1,130322497,122633,14.23,1.21,12,0.06,6615.00,77800.00,94200,20240313,-0.11,81000,20230710,16.17,94200,-0.11,20240313,83700,12.43,20240117,94200,-0.11,20240313,81000,16.17,20230710,0.00,N,033780,5000,9549 억,,57529685,N,N,134,N,00,N
20240313,110403,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,94000,1200,2,1.29,4695289300,50004,34.78,93700,94200,93000,120600,65000,92800,93898.27,44.14,0,16754,94133,93466,92833,92166,91533,93150,91850,9550,27800,5000,74240,100,1,130322497,122503,14.21,1.21,12,0.04,6615.00,77800.00,94200,20240313,-0.21,81000,20230710,16.05,94200,-0.21,20240313,83700,12.31,20240117,94200,-0.21,20240313,81000,16.05,20230710,0.00,N,033780,5000,9549 억,,57529685,N,N,134,N,00,N
20240313,100402,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,94000,1200,2,1.29,2810751400,29942,20.83,93700,94200,93000,120600,65000,92800,93873.20,44.14,0,15721,94133,93466,92833,92166,91533,93150,91850,9550,27800,5000,74240,100,1,130322497,122503,14.21,1.21,12,0.02,6615.00,77800.00,94200,20240313,-0.21,81000,20230710,16.05,94200,-0.21,20240313,83700,12.31,20240117,94200,-0.21,20240313,81000,16.05,20230710,0.00,N,033780,5000,9549 억,,57529685,N,N,134,N,00,N
20240313,090403,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93600,800,2,0.86,240218200,2570,1.79,93700,93800,93000,120600,65000,92800,93470.12,44.14,0,178,94133,93466,92833,92166,91533,93150,91850,9550,27800,5000,74240,100,1,130322497,121982,14.15,1.20,12,0.00,6615.00,77800.00,94000,20240308,-0.43,81000,20230710,15.56,94000,-0.43,20240308,83700,11.83,20240117,94000,-0.43,20240308,81000,15.56,20230710,0.00,N,033780,5000,9549 억,,57529685,N,N,134,N,00,N
20240312,160358,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92800,600,2,0.65,13340436200,143765,134.95,93000,93500,92200,119800,64600,92200,92793.35,44.15,0,-5041,94266,93232,92466,91432,90666,92850,91050,9550,27600,5000,73760,100,1,130322497,120939,14.03,1.19,12,0.11,6615.00,77800.00,94000,20240308,-1.28,81000,20230710,14.57,94000,-1.28,20240308,83700,10.87,20240117,94000,-1.28,20240308,81000,14.57,20230710,0.00,N,033780,5000,9549 억,,57542275,N,N,134,N,00,N
20240312,150358,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93400,1200,2,1.30,10111728200,109017,102.33,93000,93500,92200,119800,64600,92200,92753.68,44.15,0,-1898,94266,93232,92466,91432,90666,92850,91050,9550,27600,5000,73760,100,1,130322497,121721,14.12,1.20,12,0.08,6615.00,77800.00,94000,20240308,-0.64,81000,20230710,15.31,94000,-0.64,20240308,83700,11.59,20240117,94000,-0.64,20240308,81000,15.31,20230710,0.00,N,033780,5000,9549 억,,57542275,N,N,5,N,00,N
20240312,140355,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,300,2,0.33,6956088800,75089,70.48,93000,93000,92200,119800,64600,92200,92637.92,44.15,0,-3461,94266,93232,92466,91432,90666,92850,91050,9550,27600,5000,73760,100,1,130322497,120548,13.98,1.19,12,0.06,6615.00,77800.00,94000,20240308,-1.60,81000,20230710,14.20,94000,-1.60,20240308,83700,10.51,20240117,94000,-1.60,20240308,81000,14.20,20230710,0.00,N,033780,5000,9549 억,,57542275,N,N,5,N,00,N
20240312,130346,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,300,2,0.33,5768595700,62269,58.45,93000,93000,92200,119800,64600,92200,92639.93,44.15,0,-4979,94266,93232,92466,91432,90666,92850,91050,9550,27600,5000,73760,100,1,130322497,120548,13.98,1.19,12,0.05,6615.00,77800.00,94000,20240308,-1.60,81000,20230710,14.20,94000,-1.60,20240308,83700,10.51,20240117,94000,-1.60,20240308,81000,14.20,20230710,0.00,N,033780,5000,9549 억,,57542275,N,N,5,N,00,N
20240312,120400,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,300,2,0.33,4827046700,52084,48.89,93000,93000,92200,119800,64600,92200,92678.11,44.15,0,-3202,94266,93232,92466,91432,90666,92850,91050,9550,27600,5000,73760,100,1,130322497,120548,13.98,1.19,12,0.04,6615.00,77800.00,94000,20240308,-1.60,81000,20230710,14.20,94000,-1.60,20240308,83700,10.51,20240117,94000,-1.60,20240308,81000,14.20,20230710,0.00,N,033780,5000,9549 억,,57542275,N,N,5,N,00,N
20240312,110400,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92700,500,2,0.54,3720546300,40149,37.69,93000,93000,92200,119800,64600,92200,92668.47,44.15,0,-3876,94266,93232,92466,91432,90666,92850,91050,9550,27600,5000,73760,100,1,130322497,120809,14.01,1.19,12,0.03,6615.00,77800.00,94000,20240308,-1.38,81000,20230710,14.44,94000,-1.38,20240308,83700,10.75,20240117,94000,-1.38,20240308,81000,14.44,20230710,0.00,N,033780,5000,9549 억,,57542275,N,N,5,N,00,N
20240312,100358,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,300,2,0.33,2138590000,23059,21.64,93000,93000,92300,119800,64600,92200,92744.26,44.15,0,-563,94266,93232,92466,91432,90666,92850,91050,9550,27600,5000,73760,100,1,130322497,120548,13.98,1.19,12,0.02,6615.00,77800.00,94000,20240308,-1.60,81000,20230710,14.20,94000,-1.60,20240308,83700,10.51,20240117,94000,-1.60,20240308,81000,14.20,20230710,0.00,N,033780,5000,9549 억,,57542275,N,N,5,N,00,N
20240312,090358,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92800,600,2,0.65,541614000,5827,5.47,93000,93000,92600,119800,64600,92200,92949.03,44.15,0,1360,94266,93232,92466,91432,90666,92850,91050,9550,27600,5000,73760,100,1,130322497,120939,14.03,1.19,12,0.00,6615.00,77800.00,94000,20240308,-1.28,81000,20230710,14.57,94000,-1.28,20240308,83700,10.87,20240117,94000,-1.28,20240308,81000,14.57,20230710,0.00,N,033780,5000,9549 억,,57542275,N,N,5,N,00,N
20240311,160357,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92200,-1700,5,-1.81,9832219000,106272,31.25,93300,93500,91700,122000,65800,93900,92519.38,44.18,0,-16874,94833,94366,93533,93066,92233,94600,93300,9550,28100,5000,75120,100,1,130322497,120157,13.94,1.19,12,0.08,6615.00,77800.00,94000,20240308,-1.91,81000,20230710,13.83,94000,-1.91,20240308,83700,10.16,20240117,94000,-1.91,20240308,81000,13.83,20230710,0.00,N,033780,5000,9549 억,,57575263,N,N,5,N,00,N
20240311,150358,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,-1400,5,-1.49,7928881600,85643,25.18,93300,93500,91700,122000,65800,93900,92580.38,44.18,0,-20090,94833,94366,93533,93066,92233,94600,93300,9550,28100,5000,75120,100,1,130322497,120548,13.98,1.19,12,0.07,6615.00,77800.00,94000,20240308,-1.60,81000,20230710,14.20,94000,-1.60,20240308,83700,10.51,20240117,94000,-1.60,20240308,81000,14.20,20230710,0.00,N,033780,5000,9549 억,,57575263,N,N,11713,N,00,N
20240311,140355,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92600,-1300,5,-1.38,6302734300,68063,20.01,93300,93500,91700,122000,65800,93900,92601.19,44.18,0,-14928,94833,94366,93533,93066,92233,94600,93300,9550,28100,5000,75120,100,1,130322497,120679,14.00,1.19,12,0.05,6615.00,77800.00,94000,20240308,-1.49,81000,20230710,14.32,94000,-1.49,20240308,83700,10.63,20240117,94000,-1.49,20240308,81000,14.32,20230710,0.00,N,033780,5000,9549 억,,57575263,N,N,11713,N,00,N
20240311,130358,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92600,-1300,5,-1.38,5168511700,55822,16.41,93300,93500,91700,122000,65800,93900,92588.80,44.18,0,-13486,94833,94366,93533,93066,92233,94600,93300,9550,28100,5000,75120,100,1,130322497,120679,14.00,1.19,12,0.04,6615.00,77800.00,94000,20240308,-1.49,81000,20230710,14.32,94000,-1.49,20240308,83700,10.63,20240117,94000,-1.49,20240308,81000,14.32,20230710,0.00,N,033780,5000,9549 억,,57575263,N,N,11713,N,00,N
20240311,120359,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,-1400,5,-1.49,4447662500,48044,14.13,93300,93500,91700,122000,65800,93900,92574.36,44.18,0,-12720,94833,94366,93533,93066,92233,94600,93300,9550,28100,5000,75120,100,1,130322497,120548,13.98,1.19,12,0.04,6615.00,77800.00,94000,20240308,-1.60,81000,20230710,14.20,94000,-1.60,20240308,83700,10.51,20240117,94000,-1.60,20240308,81000,14.20,20230710,0.00,N,033780,5000,9549 억,,57575263,N,N,11713,N,00,N
20240311,110355,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92600,-1300,5,-1.38,3826448400,41341,12.16,93300,93500,91700,122000,65800,93900,92557.71,44.18,0,-12417,94833,94366,93533,93066,92233,94600,93300,9550,28100,5000,75120,100,1,130322497,120679,14.00,1.19,12,0.03,6615.00,77800.00,94000,20240308,-1.49,81000,20230710,14.32,94000,-1.49,20240308,83700,10.63,20240117,94000,-1.49,20240308,81000,14.32,20230710,0.00,N,033780,5000,9549 억,,57575263,N,N,11713,N,00,N
20240311,100351,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,-1400,5,-1.49,3043020200,32885,9.67,93300,93500,91700,122000,65800,93900,92534.58,44.18,0,-10743,94833,94366,93533,93066,92233,94600,93300,9550,28100,5000,75120,100,1,130322497,120548,13.98,1.19,12,0.03,6615.00,77800.00,94000,20240308,-1.60,81000,20230710,14.20,94000,-1.60,20240308,83700,10.51,20240117,94000,-1.60,20240308,81000,14.20,20230710,0.00,N,033780,5000,9549 억,,57575263,N,N,11713,N,00,N
20240311,090353,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92700,-1200,5,-1.28,425020300,4567,1.34,93300,93500,92700,122000,65800,93900,93060.59,44.18,0,-562,94833,94366,93533,93066,92233,94600,93300,9550,28100,5000,75120,100,1,130322497,120809,14.01,1.19,12,0.00,6615.00,77800.00,94000,20240308,-1.38,81000,20230710,14.44,94000,-1.38,20240308,83700,10.75,20240117,94000,-1.38,20240308,81000,14.44,20230710,0.00,N,033780,5000,9549 억,,57575263,N,N,11713,N,00,N
20240308,160356,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,93900,2100,2,2.29,31858912100,339990,307.35,93000,94000,92700,119300,64300,91800,93705.38,42.95,0,144951,92266,92032,91766,91532,91266,91900,91400,9550,27500,5000,73440,100,1,133822497,125659,14.20,1.21,12,0.25,6615.00,77800.00,94000,20240308,-0.11,81000,20230710,15.93,94000,-0.11,20240308,83700,12.19,20240117,94000,-0.11,20240308,81000,15.93,20230710,0.00,N,033780,5000,9549 억,,57471730,N,N,11713,N,00,N
20240308,150354,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,93700,1900,2,2.07,25834547100,275801,249.32,93000,94000,92700,119300,64300,91800,93670.97,42.95,0,120491,92266,92032,91766,91532,91266,91900,91400,9550,27500,5000,73440,100,1,133822497,125392,14.16,1.20,12,0.21,6615.00,77800.00,94000,20240308,-0.32,81000,20230710,15.68,94000,-0.32,20240308,83700,11.95,20240117,94000,-0.32,20240308,81000,15.68,20230710,0.00,N,033780,5000,9549 억,,57471730,N,N,0,N,00,N
20240308,140354,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,93700,1900,2,2.07,22194879900,236987,214.23,93000,94000,92700,119300,64300,91800,93654.42,42.95,0,108045,92266,92032,91766,91532,91266,91900,91400,9550,27500,5000,73440,100,1,133822497,125392,14.16,1.20,12,0.18,6615.00,77800.00,94000,20240308,-0.32,81000,20230710,15.68,94000,-0.32,20240308,83700,11.95,20240117,94000,-0.32,20240308,81000,15.68,20230710,0.00,N,033780,5000,9549 억,,57471730,N,N,0,N,00,N
20240308,130353,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,93800,2000,2,2.18,19163513000,204676,185.02,93000,94000,92700,119300,64300,91800,93628.53,42.95,0,99518,92266,92032,91766,91532,91266,91900,91400,9550,27500,5000,73440,100,1,133822497,125526,14.18,1.21,12,0.15,6615.00,77800.00,94000,20240308,-0.21,81000,20230710,15.80,94000,-0.21,20240308,83700,12.07,20240117,94000,-0.21,20240308,81000,15.80,20230710,0.00,N,033780,5000,9549 억,,57471730,N,N,0,N,00,N
20240308,120354,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,93700,1900,2,2.07,17351227500,185339,167.54,93000,94000,92700,119300,64300,91800,93618.87,42.95,0,96665,92266,92032,91766,91532,91266,91900,91400,9550,27500,5000,73440,100,1,133822497,125392,14.16,1.20,12,0.14,6615.00,77800.00,94000,20240308,-0.32,81000,20230710,15.68,94000,-0.32,20240308,83700,11.95,20240117,94000,-0.32,20240308,81000,15.68,20230710,0.00,N,033780,5000,9549 억,,57471730,N,N,0,N,00,N
20240308,110353,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,94000,2200,2,2.40,15391951000,164469,148.68,93000,94000,92700,119300,64300,91800,93585.73,42.95,0,88595,92266,92032,91766,91532,91266,91900,91400,9550,27500,5000,73440,100,1,133822497,125793,14.21,1.21,12,0.12,6615.00,77800.00,94000,20240308,0.00,81000,20230710,16.05,94000,0.00,20240308,83700,12.31,20240117,94000,0.00,20240308,81000,16.05,20230710,0.00,N,033780,5000,9549 억,,57471730,N,N,0,N,00,N
20240308,100352,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,93600,1800,2,1.96,8824618500,94428,85.36,93000,93800,92700,119300,64300,91800,93453.41,42.95,0,49945,92266,92032,91766,91532,91266,91900,91400,9550,27500,5000,73440,100,1,133822497,125258,14.15,1.20,12,0.07,6615.00,77800.00,93800,20240308,-0.21,81000,20230710,15.56,93800,-0.21,20240308,83700,11.83,20240117,93800,-0.21,20240308,81000,15.56,20230710,0.00,N,033780,5000,9549 억,,57471730,N,N,0,N,00,N
20240308,090350,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93100,1300,2,1.42,895225500,9628,8.70,93000,93100,92700,119300,64300,91800,92981.46,42.95,0,4916,92266,92032,91766,91532,91266,91900,91400,9550,27500,5000,73440,100,1,133822497,124589,14.07,1.20,12,0.01,6615.00,77800.00,93500,20240202,-0.43,81000,20230710,14.94,93500,-0.43,20240202,83700,11.23,20240117,93500,-0.43,20240202,81000,14.94,20230710,0.00,N,033780,5000,9549 억,,57471730,N,N,0,N,00,N
20240307,160352,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91800,-100,5,-0.11,9158671400,99830,63.01,91900,92000,91500,119400,64400,91900,91742.68,42.96,0,6528,93966,92932,92266,91232,90566,92600,90900,9550,27500,5000,73520,100,1,133822497,122849,12.41,1.19,12,0.07,7399.00,76862.00,93500,20240202,-1.82,81000,20230710,13.33,93500,-1.82,20240202,83700,9.68,20240117,93500,-1.82,20240202,81000,13.33,20230710,0.00,N,033780,5000,9549 억,,57491286,N,N,13,N,00,N
20240307,150337,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91800,-100,5,-0.11,7988982700,87086,54.96,91900,92000,91500,119400,64400,91900,91736.71,42.96,0,-219,93966,92932,92266,91232,90566,92600,90900,9550,27500,5000,73520,100,1,133822497,122849,12.41,1.19,12,0.07,7399.00,76862.00,93500,20240202,-1.82,81000,20230710,13.33,93500,-1.82,20240202,83700,9.68,20240117,93500,-1.82,20240202,81000,13.33,20230710,0.00,N,033780,5000,9549 억,,57491286,N,N,13,N,00,N
20240307,140347,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91800,-100,5,-0.11,6179080000,67360,42.51,91900,92000,91500,119400,64400,91900,91732.19,42.96,0,-6120,93966,92932,92266,91232,90566,92600,90900,9550,27500,5000,73520,100,1,133822497,122849,12.41,1.19,12,0.05,7399.00,76862.00,93500,20240202,-1.82,81000,20230710,13.33,93500,-1.82,20240202,83700,9.68,20240117,93500,-1.82,20240202,81000,13.33,20230710,0.00,N,033780,5000,9549 억,,57491286,N,N,13,N,00,N
20240307,130349,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91800,-100,5,-0.11,5358392800,58412,36.87,91900,92000,91500,119400,64400,91900,91734.45,42.96,0,-6334,93966,92932,92266,91232,90566,92600,90900,9550,27500,5000,73520,100,1,133822497,122849,12.41,1.19,12,0.04,7399.00,76862.00,93500,20240202,-1.82,81000,20230710,13.33,93500,-1.82,20240202,83700,9.68,20240117,93500,-1.82,20240202,81000,13.33,20230710,0.00,N,033780,5000,9549 억,,57491286,N,N,13,N,00,N
20240307,120350,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91600,-300,5,-0.33,4234249500,46148,29.13,91900,92000,91500,119400,64400,91900,91753.69,42.96,0,-4202,93966,92932,92266,91232,90566,92600,90900,9550,27500,5000,73520,100,1,133822497,122581,12.38,1.19,12,0.03,7399.00,76862.00,93500,20240202,-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,,57491286,N,N,13,N,00,N
20240307,110352,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91800,-100,5,-0.11,2787723300,30366,19.17,91900,92000,91600,119400,64400,91900,91804.10,42.96,0,-578,93966,92932,92266,91232,90566,92600,90900,9550,27500,5000,73520,100,1,133822497,122849,12.41,1.19,12,0.02,7399.00,76862.00,93500,20240202,-1.82,81000,20230710,13.33,93500,-1.82,20240202,83700,9.68,20240117,93500,-1.82,20240202,81000,13.33,20230710,0.00,N,033780,5000,9549 억,,57491286,N,N,13,N,00,N
20240307,100351,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91900,0,3,0.00,1410416300,15364,9.70,91900,92000,91600,119400,64400,91900,91800.07,42.96,0,15,93966,92932,92266,91232,90566,92600,90900,9550,27500,5000,73520,100,1,133822497,122983,12.42,1.20,12,0.01,7399.00,76862.00,93500,20240202,-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,,57491286,N,N,13,N,00,N
20240307,090348,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91700,-200,5,-0.22,143357900,1561,0.99,91900,91900,91700,119400,64400,91900,91837.22,42.96,0,-50,93966,92932,92266,91232,90566,92600,90900,9550,27500,5000,73520,100,1,133822497,122715,12.39,1.19,12,0.00,7399.00,76862.00,93500,20240202,-1.93,81000,20230710,13.21,93500,-1.93,20240202,83700,9.56,20240117,93500,-1.93,20240202,81000,13.21,20230710,0.00,N,033780,5000,9549 억,,57491286,N,N,13,N,00,N
20240306,160349,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91900,-400,5,-0.43,14098249800,152823,125.87,92400,93300,91600,119900,64700,92300,92252.20,42.94,0,6587,93966,93132,92566,91732,91166,93550,92150,9550,27600,5000,73840,100,1,133822497,122983,12.42,1.20,12,0.11,7399.00,76862.00,93500,20240202,-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,,57460721,N,N,13,N,00,N
20240306,150349,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91800,-500,5,-0.54,11726968700,127026,104.62,92400,93300,91600,119900,64700,92300,92319.44,42.94,0,-7318,93966,93132,92566,91732,91166,93550,92150,9550,27600,5000,73840,100,1,133822497,122849,12.41,1.19,12,0.09,7399.00,76862.00,93500,20240202,-1.82,81000,20230710,13.33,93500,-1.82,20240202,83700,9.68,20240117,93500,-1.82,20240202,81000,13.33,20230710,0.00,N,033780,5000,9549 억,,57460721,N,N,64,N,00,N
20240306,140349,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92300,0,3,0.00,10326757600,111821,92.10,92400,93300,91600,119900,64700,92300,92350.79,42.94,0,-4528,93966,93132,92566,91732,91166,93550,92150,9550,27600,5000,73840,100,1,133822497,123518,12.47,1.20,12,0.08,7399.00,76862.00,93500,20240202,-1.28,81000,20230710,13.95,93500,-1.28,20240202,83700,10.27,20240117,93500,-1.28,20240202,81000,13.95,20230710,0.00,N,033780,5000,9549 억,,57460721,N,N,64,N,00,N
20240306,130349,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92100,-200,5,-0.22,9074504100,98238,80.91,92400,93300,91600,119900,64700,92300,92372.65,42.94,0,-2291,93966,93132,92566,91732,91166,93550,92150,9550,27600,5000,73840,100,1,133822497,123251,12.45,1.20,12,0.07,7399.00,76862.00,93500,20240202,-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,,57460721,N,N,64,N,00,N
20240306,120350,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92200,-100,5,-0.11,7871655900,85185,70.16,92400,93300,91600,119900,64700,92300,92406.60,42.94,0,1796,93966,93132,92566,91732,91166,93550,92150,9550,27600,5000,73840,100,1,133822497,123384,12.46,1.20,12,0.06,7399.00,76862.00,93500,20240202,-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,,57460721,N,N,64,N,00,N
20240306,110349,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92100,-200,5,-0.22,6781012700,73350,60.41,92400,93300,91600,119900,64700,92300,92447.34,42.94,0,3045,93966,93132,92566,91732,91166,93550,92150,9550,27600,5000,73840,100,1,133822497,123251,12.45,1.20,12,0.05,7399.00,76862.00,93500,20240202,-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,,57460721,N,N,64,N,00,N
20240306,100344,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92900,600,2,0.65,3496420000,37699,31.05,92400,93300,91600,119900,64700,92300,92745.70,42.94,0,-601,93966,93132,92566,91732,91166,93550,92150,9550,27600,5000,73840,100,1,133822497,124321,12.56,1.21,12,0.03,7399.00,76862.00,93500,20240202,-0.64,81000,20230710,14.69,93500,-0.64,20240202,83700,10.99,20240117,93500,-0.64,20240202,81000,14.69,20230710,0.00,N,033780,5000,9549 억,,57460721,N,N,64,N,00,N
20240306,090348,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92400,100,2,0.11,371164900,4035,3.32,92400,92400,91600,119900,64700,92300,91986.34,42.94,0,-2444,93966,93132,92566,91732,91166,93550,92150,9550,27600,5000,73840,100,1,133822497,123652,12.49,1.20,12,0.00,7399.00,76862.00,93500,20240202,-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,,57460721,N,N,64,N,00,N
20240305,160346,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92300,-500,5,-0.54,11235875500,121399,70.03,92000,93400,92000,120600,65000,92800,92553.29,42.90,0,-5642,94266,93532,92766,92032,91266,93150,91650,9550,27800,5000,74240,100,1,133822497,123518,12.47,1.20,12,0.09,7399.00,76862.00,93500,20240202,-1.28,81000,20230710,13.95,93500,-1.28,20240202,83700,10.27,20240117,93500,-1.28,20240202,81000,13.95,20230710,0.00,N,033780,5000,9549 억,,57411131,N,N,64,N,00,N
20240305,150348,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,-300,5,-0.32,9735145300,105146,60.65,92000,93400,92000,120600,65000,92800,92586.93,42.90,0,-7978,94266,93532,92766,92032,91266,93150,91650,9550,27800,5000,74240,100,1,133822497,123786,12.50,1.20,12,0.08,7399.00,76862.00,93500,20240202,-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,,57411131,N,N,63,N,00,N
20240305,140343,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92400,-400,5,-0.43,7877623500,85076,49.08,92000,93400,92000,120600,65000,92800,92595.13,42.90,0,-9086,94266,93532,92766,92032,91266,93150,91650,9550,27800,5000,74240,100,1,133822497,123652,12.49,1.20,12,0.06,7399.00,76862.00,93500,20240202,-1.18,81000,20230710,14.07,93500,-1.18,20240202,83700,10.39,20240117,93500,-1.18,20240202,81000,14.07,20230710,0.00,N,033780,5000,9549 억,,57411131,N,N,63,N,00,N
20240305,130345,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,-300,5,-0.32,6458789200,69713,40.21,92000,93400,92000,120600,65000,92800,92648.27,42.90,0,-5635,94266,93532,92766,92032,91266,93150,91650,9550,27800,5000,74240,100,1,133822497,123786,12.50,1.20,12,0.05,7399.00,76862.00,93500,20240202,-1.07,81000,20230710,14.20,93500,-1.07,20240202,83700,10.51,20240117,93500,-1.07,20240202,81000,14.20,20230710,0.00,N,033780,5000,9549 억,,57411131,N,N,63,N,00,N
20240305,120346,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,-300,5,-0.32,5295844000,57137,32.96,92000,93400,92000,120600,65000,92800,92686.77,42.90,0,-5852,94266,93532,92766,92032,91266,93150,91650,9550,27800,5000,74240,100,1,133822497,123786,12.50,1.20,12,0.04,7399.00,76862.00,93500,20240202,-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,,57411131,N,N,63,N,00,N
20240305,110345,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92700,-100,5,-0.11,3931532000,42382,24.45,92000,93400,92000,120600,65000,92800,92764.19,42.90,0,-3120,94266,93532,92766,92032,91266,93150,91650,9550,27800,5000,74240,100,1,133822497,124053,12.53,1.21,12,0.03,7399.00,76862.00,93500,20240202,-0.86,81000,20230710,14.44,93500,-0.86,20240202,83700,10.75,20240117,93500,-0.86,20240202,81000,14.44,20230710,0.00,N,033780,5000,9549 억,,57411131,N,N,63,N,00,N
20240305,100343,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92800,0,3,0.00,2866501800,30900,17.82,92000,93400,92000,120600,65000,92800,92767.05,42.90,0,-565,94266,93532,92766,92032,91266,93150,91650,9550,27800,5000,74240,100,1,133822497,124187,12.54,1.21,12,0.02,7399.00,76862.00,93500,20240202,-0.75,81000,20230710,14.57,93500,-0.75,20240202,83700,10.87,20240117,93500,-0.75,20240202,81000,14.57,20230710,0.00,N,033780,5000,9549 억,,57411131,N,N,63,N,00,N
20240305,090344,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,-300,5,-0.32,728398700,7901,4.56,92000,92600,92000,120600,65000,92800,92190.62,42.90,0,-2908,94266,93532,92766,92032,91266,93150,91650,9550,27800,5000,74240,100,1,133822497,123786,12.50,1.20,12,0.01,7399.00,76862.00,93500,20240202,-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,,57411131,N,N,63,N,00,N
20240304,160343,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,92800,-200,5,-0.22,16138355200,173323,50.14,93000,93500,92000,120900,65100,93000,93111.47,42.85,0,25051,94000,93500,92500,92000,91000,93750,92250,9550,27900,5000,74400,100,1,133822497,124187,12.54,1.21,12,0.13,7399.00,76862.00,93500,20240202,-0.75,81000,20230710,14.57,93500,0.00,20240202,83700,10.87,20240117,93500,-0.75,20240202,81000,14.57,20230710,0.00,N,033780,5000,9549 억,,57348470,N,N,63,N,00,N
20240304,150343,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,92600,-400,5,-0.43,14051849700,150843,43.64,93000,93500,92000,120900,65100,93000,93155.46,42.85,0,23719,94000,93500,92500,92000,91000,93750,92250,9550,27900,5000,74400,100,1,133822497,123920,12.52,1.20,12,0.11,7399.00,76862.00,93500,20240202,-0.96,81000,20230710,14.32,93500,0.00,20240202,83700,10.63,20240117,93500,-0.96,20240202,81000,14.32,20230710,0.00,N,033780,5000,9549 억,,57348470,N,N,45,N,00,N
20240304,140324,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,93300,300,2,0.32,12064809700,129470,37.45,93000,93500,92000,120900,65100,93000,93186.14,42.85,0,20978,94000,93500,92500,92000,91000,93750,92250,9550,27900,5000,74400,100,1,133822497,124856,12.61,1.21,12,0.10,7399.00,76862.00,93500,20240202,-0.21,81000,20230710,15.19,93500,0.00,20240202,83700,11.47,20240117,93500,-0.21,20240202,81000,15.19,20230710,0.00,N,033780,5000,9549 억,,57348470,N,N,45,N,00,N
20240304,130340,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,93100,100,2,0.11,9672640000,103823,30.03,93000,93500,92000,120900,65100,93000,93164.71,42.85,0,13631,94000,93500,92500,92000,91000,93750,92250,9550,27900,5000,74400,100,1,133822497,124589,12.58,1.21,12,0.08,7399.00,76862.00,93500,20240202,-0.43,81000,20230710,14.94,93500,0.00,20240202,83700,11.23,20240117,93500,-0.43,20240202,81000,14.94,20230710,0.00,N,033780,5000,9549 억,,57348470,N,N,45,N,00,N
20240304,120325,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,93200,200,2,0.22,8385533800,90013,26.04,93000,93500,92000,120900,65100,93000,93159.14,42.85,0,9701,94000,93500,92500,92000,91000,93750,92250,9550,27900,5000,74400,100,1,133822497,124723,12.60,1.21,12,0.07,7399.00,76862.00,93500,20240202,-0.32,81000,20230710,15.06,93500,0.00,20240202,83700,11.35,20240117,93500,-0.32,20240202,81000,15.06,20230710,0.00,N,033780,5000,9549 억,,57348470,N,N,45,N,00,N
20240304,110338,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,93300,300,2,0.32,7589783300,81480,23.57,93000,93500,92000,120900,65100,93000,93149.03,42.85,0,7746,94000,93500,92500,92000,91000,93750,92250,9550,27900,5000,74400,100,1,133822497,124856,12.61,1.21,12,0.06,7399.00,76862.00,93500,20240202,-0.21,81000,20230710,15.19,93500,0.00,20240202,83700,11.47,20240117,93500,-0.21,20240202,81000,15.19,20230710,0.00,N,033780,5000,9549 억,,57348470,N,N,45,N,00,N
20240304,100339,55,20.00,KOSPI200,신고가,,N,N,N,Y,40,Y,93200,200,2,0.22,5584233000,59958,17.34,93000,93500,92000,120900,65100,93000,93135.75,42.85,0,7178,94000,93500,92500,92000,91000,93750,92250,9550,27900,5000,74400,100,1,133822497,124723,12.60,1.21,12,0.04,7399.00,76862.00,93500,20240202,-0.32,81000,20230710,15.06,93500,0.00,20240202,83700,11.35,20240117,93500,-0.32,20240202,81000,15.06,20230710,0.00,N,033780,5000,9549 억,,57348470,N,N,45,N,00,N
20240304,090339,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92800,-200,5,-0.22,963135100,10394,3.01,93000,93000,92000,120900,65100,93000,92662.60,42.85,0,-1206,94000,93500,92500,92000,91000,93750,92250,9550,27900,5000,74400,100,1,133822497,124187,12.54,1.21,12,0.01,7399.00,76862.00,93500,20240202,-0.75,81000,20230710,14.57,93500,-0.75,20240202,83700,10.87,20240117,93500,-0.75,20240202,81000,14.57,20230710,0.00,N,033780,5000,9549 억,,57348470,N,N,45,N,00,N