KissMeData/033780/price/prices-20240701.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
20240731,160427,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93300,600,2,0.65,29088151300,314244,128.69,92900,93300,91600,120500,64900,92700,92565.39,44.35,0,154334,94700,93700,92200,91200,89700,94200,91700,9550,27800,5000,72300,100,1,130322497,121591,14.10,1.20,12,0.24,6615.00,77800.00,96000,20240314,-2.81,81700,20230726,14.20,96000,-2.81,20240314,83500,11.74,20240531,96000,-2.81,20240314,82100,13.64,20230801,0.01,N,033780,5000,9549 억,,57793187,N,N,22,N,00,N
20240731,150428,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92600,-100,5,-0.11,20653738700,223753,91.63,92900,93000,91600,120500,64900,92700,92305.96,44.35,0,123949,94700,93700,92200,91200,89700,94200,91700,9550,27800,5000,72300,100,1,130322497,120679,14.00,1.19,12,0.17,6615.00,77800.00,96000,20240314,-3.54,81700,20230726,13.34,96000,-3.54,20240314,83500,10.90,20240531,96000,-3.54,20240314,82100,12.79,20230801,0.01,N,033780,5000,9549 억,,57793187,N,N,22,N,00,N
20240731,140432,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,-200,5,-0.22,16391594400,177698,72.77,92900,93000,91600,120500,64900,92700,92244.09,44.35,0,100736,94700,93700,92200,91200,89700,94200,91700,9550,27800,5000,72300,100,1,130322497,120548,13.98,1.19,12,0.14,6615.00,77800.00,96000,20240314,-3.65,81700,20230726,13.22,96000,-3.65,20240314,83500,10.78,20240531,96000,-3.65,20240314,82100,12.67,20230801,0.01,N,033780,5000,9549 억,,57793187,N,N,22,N,00,N
20240731,130430,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92200,-500,5,-0.54,12499395600,135490,55.49,92900,93000,91600,120500,64900,92700,92253.24,44.35,0,68171,94700,93700,92200,91200,89700,94200,91700,9550,27800,5000,72300,100,1,130322497,120157,13.94,1.19,12,0.10,6615.00,77800.00,96000,20240314,-3.96,81700,20230726,12.85,96000,-3.96,20240314,83500,10.42,20240531,96000,-3.96,20240314,82100,12.30,20230801,0.01,N,033780,5000,9549 억,,57793187,N,N,22,N,00,N
20240731,120432,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92600,-100,5,-0.11,9581906700,103883,42.54,92900,93000,91600,120500,64900,92700,92237.44,44.35,0,45631,94700,93700,92200,91200,89700,94200,91700,9550,27800,5000,72300,100,1,130322497,120679,14.00,1.19,12,0.08,6615.00,77800.00,96000,20240314,-3.54,81700,20230726,13.34,96000,-3.54,20240314,83500,10.90,20240531,96000,-3.54,20240314,82100,12.79,20230801,0.01,N,033780,5000,9549 억,,57793187,N,N,22,N,00,N
20240731,110429,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92300,-400,5,-0.43,7192387100,78050,31.96,92900,93000,91600,120500,64900,92700,92150.95,44.35,0,30771,94700,93700,92200,91200,89700,94200,91700,9550,27800,5000,72300,100,1,130322497,120288,13.95,1.19,12,0.06,6615.00,77800.00,96000,20240314,-3.85,81700,20230726,12.97,96000,-3.85,20240314,83500,10.54,20240531,96000,-3.85,20240314,82100,12.42,20230801,0.01,N,033780,5000,9549 억,,57793187,N,N,22,N,00,N
20240731,100428,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91800,-900,5,-0.97,3736537900,40524,16.60,92900,93000,91600,120500,64900,92700,92205.43,44.35,0,6453,94700,93700,92200,91200,89700,94200,91700,9550,27800,5000,72300,100,1,130322497,119636,13.88,1.18,12,0.03,6615.00,77800.00,96000,20240314,-4.38,81700,20230726,12.36,96000,-4.38,20240314,83500,9.94,20240531,96000,-4.38,20240314,82100,11.81,20230801,0.01,N,033780,5000,9549 억,,57793187,N,N,22,N,00,N
20240731,090425,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92800,100,2,0.11,372524800,4018,1.65,92900,92900,92500,120500,64900,92700,92714.02,44.35,0,441,94700,93700,92200,91200,89700,94200,91700,9550,27800,5000,72300,100,1,130322497,120939,14.03,1.19,12,0.00,6615.00,77800.00,96000,20240314,-3.33,81700,20230726,13.59,96000,-3.33,20240314,83500,11.14,20240531,96000,-3.33,20240314,82100,13.03,20230801,0.01,N,033780,5000,9549 억,,57793187,N,N,22,N,00,N
20240730,160417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92700,200,2,0.22,22595638300,244159,147.31,91100,93200,90700,120200,64800,92500,92544.77,44.27,0,80011,94833,93666,92733,91566,90633,93200,91100,9550,27700,5000,72150,100,1,130322497,120809,14.01,1.19,12,0.19,6615.00,77800.00,96000,20240314,-3.44,81700,20230726,13.46,96000,-3.44,20240314,83500,11.02,20240531,96000,-3.44,20240314,82100,12.91,20230801,0.01,N,033780,5000,9549 억,,57699881,N,N,22,N,00,N
20240730,150425,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92700,200,2,0.22,19569722000,211516,127.62,91100,93200,90700,120200,64800,92500,92521.24,44.27,0,74549,94833,93666,92733,91566,90633,93200,91100,9550,27700,5000,72150,100,1,130322497,120809,14.01,1.19,12,0.16,6615.00,77800.00,96000,20240314,-3.44,81700,20230726,13.46,96000,-3.44,20240314,83500,11.02,20240531,96000,-3.44,20240314,82100,12.91,20230801,0.01,N,033780,5000,9549 억,,57699881,N,N,746,N,00,N
20240730,140419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92900,400,2,0.43,16225089300,175445,105.85,91100,93200,90700,120200,64800,92500,92479.63,44.27,0,65614,94833,93666,92733,91566,90633,93200,91100,9550,27700,5000,72150,100,1,130322497,121070,14.04,1.19,12,0.13,6615.00,77800.00,96000,20240314,-3.23,81700,20230726,13.71,96000,-3.23,20240314,83500,11.26,20240531,96000,-3.23,20240314,82100,13.15,20230801,0.01,N,033780,5000,9549 억,,57699881,N,N,746,N,00,N
20240730,130423,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93000,500,2,0.54,13323760300,144230,87.02,91100,93200,90700,120200,64800,92500,92378.55,44.27,0,57774,94833,93666,92733,91566,90633,93200,91100,9550,27700,5000,72150,100,1,130322497,121200,14.06,1.20,12,0.11,6615.00,77800.00,96000,20240314,-3.12,81700,20230726,13.83,96000,-3.12,20240314,83500,11.38,20240531,96000,-3.12,20240314,82100,13.28,20230801,0.01,N,033780,5000,9549 억,,57699881,N,N,746,N,00,N
20240730,120421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92800,300,2,0.32,11637946000,126100,76.08,91100,93200,90700,120200,64800,92500,92291.38,44.27,0,49488,94833,93666,92733,91566,90633,93200,91100,9550,27700,5000,72150,100,1,130322497,120939,14.03,1.19,12,0.10,6615.00,77800.00,96000,20240314,-3.33,81700,20230726,13.59,96000,-3.33,20240314,83500,11.14,20240531,96000,-3.33,20240314,82100,13.03,20230801,0.01,N,033780,5000,9549 억,,57699881,N,N,746,N,00,N
20240730,110424,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92700,200,2,0.22,8998944300,97642,58.91,91100,93200,90700,120200,64800,92500,92162.59,44.27,0,37305,94833,93666,92733,91566,90633,93200,91100,9550,27700,5000,72150,100,1,130322497,120809,14.01,1.19,12,0.07,6615.00,77800.00,96000,20240314,-3.44,81700,20230726,13.46,96000,-3.44,20240314,83500,11.02,20240531,96000,-3.44,20240314,82100,12.91,20230801,0.01,N,033780,5000,9549 억,,57699881,N,N,746,N,00,N
20240730,100424,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92400,-100,5,-0.11,5520198800,60152,36.29,91100,92400,90700,120200,64800,92500,91770.65,44.27,0,18188,94833,93666,92733,91566,90633,93200,91100,9550,27700,5000,72150,100,1,130322497,120418,13.97,1.19,12,0.05,6615.00,77800.00,96000,20240314,-3.75,81700,20230726,13.10,96000,-3.75,20240314,83500,10.66,20240531,96000,-3.75,20240314,82100,12.55,20230801,0.01,N,033780,5000,9549 억,,57699881,N,N,746,N,00,N
20240730,090426,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91800,-700,5,-0.76,1286644900,14117,8.52,91100,91800,90700,120200,64800,92500,91140.08,44.27,0,-1962,94833,93666,92733,91566,90633,93200,91100,9550,27700,5000,72150,100,1,130322497,119636,13.88,1.18,12,0.01,6615.00,77800.00,96000,20240314,-4.38,81700,20230726,12.36,96000,-4.38,20240314,83500,9.94,20240531,96000,-4.38,20240314,82100,11.81,20230801,0.01,N,033780,5000,9549 억,,57699881,N,N,746,N,00,N
20240729,160420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,-1300,5,-1.39,15317568000,165503,53.77,93500,93900,91800,121900,65700,93800,92551.34,44.25,0,19860,94933,94366,93333,92766,91733,94650,93050,9550,28100,5000,73160,100,1,130322497,120548,13.98,1.19,12,0.13,6615.00,77800.00,96000,20240314,-3.65,81700,20230726,13.22,96000,-3.65,20240314,83500,10.78,20240531,96000,-3.65,20240314,82100,12.67,20230801,0.01,N,033780,5000,9549 억,,57663056,N,N,746,N,00,N
20240729,150422,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,-1300,5,-1.39,11622824600,125554,40.79,93500,93900,91800,121900,65700,93800,92571.96,44.25,0,25876,94933,94366,93333,92766,91733,94650,93050,9550,28100,5000,73160,100,1,130322497,120548,13.98,1.19,12,0.10,6615.00,77800.00,96000,20240314,-3.65,81700,20230726,13.22,96000,-3.65,20240314,83500,10.78,20240531,96000,-3.65,20240314,82100,12.67,20230801,0.01,N,033780,5000,9549 억,,57663056,N,N,167,N,00,N
20240729,140425,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92200,-1600,5,-1.71,8878298700,95789,31.12,93500,93900,91800,121900,65700,93800,92685.58,44.25,0,20820,94933,94366,93333,92766,91733,94650,93050,9550,28100,5000,73160,100,1,130322497,120157,13.94,1.19,12,0.07,6615.00,77800.00,96000,20240314,-3.96,81700,20230726,12.85,96000,-3.96,20240314,83500,10.42,20240531,96000,-3.96,20240314,82100,12.30,20230801,0.01,N,033780,5000,9549 억,,57663056,N,N,167,N,00,N
20240729,130429,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92300,-1500,5,-1.60,5952291300,64009,20.80,93500,93900,92100,121900,65700,93800,92991.02,44.25,0,8115,94933,94366,93333,92766,91733,94650,93050,9550,28100,5000,73160,100,1,130322497,120288,13.95,1.19,12,0.05,6615.00,77800.00,96000,20240314,-3.85,81700,20230726,12.97,96000,-3.85,20240314,83500,10.54,20240531,96000,-3.85,20240314,82100,12.42,20230801,0.01,N,033780,5000,9549 억,,57663056,N,N,167,N,00,N
20240729,120421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92400,-1400,5,-1.49,4734796300,50825,16.51,93500,93900,92400,121900,65700,93800,93158.35,44.25,0,7912,94933,94366,93333,92766,91733,94650,93050,9550,28100,5000,73160,100,1,130322497,120418,13.97,1.19,12,0.04,6615.00,77800.00,96000,20240314,-3.75,81700,20230726,13.10,96000,-3.75,20240314,83500,10.66,20240531,96000,-3.75,20240314,82100,12.55,20230801,0.01,N,033780,5000,9549 억,,57663056,N,N,167,N,00,N
20240729,110423,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92900,-900,5,-0.96,3840073800,41173,13.38,93500,93900,92700,121900,65700,93800,93266.33,44.25,0,8669,94933,94366,93333,92766,91733,94650,93050,9550,28100,5000,73160,100,1,130322497,121070,14.04,1.19,12,0.03,6615.00,77800.00,96000,20240314,-3.23,81700,20230726,13.71,96000,-3.23,20240314,83500,11.26,20240531,96000,-3.23,20240314,82100,13.15,20230801,0.01,N,033780,5000,9549 억,,57663056,N,N,167,N,00,N
20240729,100422,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93100,-700,5,-0.75,2364819700,25294,8.22,93500,93900,93000,121900,65700,93800,93492.87,44.25,0,7741,94933,94366,93333,92766,91733,94650,93050,9550,28100,5000,73160,100,1,130322497,121330,14.07,1.20,12,0.02,6615.00,77800.00,96000,20240314,-3.02,81700,20230726,13.95,96000,-3.02,20240314,83500,11.50,20240531,96000,-3.02,20240314,82100,13.40,20230801,0.01,N,033780,5000,9549 억,,57663056,N,N,167,N,00,N
20240729,090419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93700,-100,5,-0.11,248444700,2658,0.86,93500,93700,93200,121900,65700,93800,93466.02,44.25,0,-154,94933,94366,93333,92766,91733,94650,93050,9550,28100,5000,73160,100,1,130322497,122112,14.16,1.20,12,0.00,6615.00,77800.00,96000,20240314,-2.40,81700,20230726,14.69,96000,-2.40,20240314,83500,12.22,20240531,96000,-2.40,20240314,82100,14.13,20230801,0.01,N,033780,5000,9549 억,,57663056,N,N,167,N,00,N
20240726,160413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93800,600,2,0.64,28644590600,307569,133.93,93000,93900,92300,121100,65300,93200,93132.14,44.15,0,137463,94400,93800,93000,92400,91600,93400,92000,9550,27900,5000,72690,100,1,130322497,122243,14.18,1.21,12,0.24,6615.00,77800.00,96000,20240314,-2.29,81700,20230726,14.81,96000,-2.29,20240314,83500,12.34,20240531,96000,-2.29,20240314,81700,14.81,20230726,0.01,N,033780,5000,9549 억,,57543282,N,N,167,N,00,N
20240726,150417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93600,400,2,0.43,24591684400,264332,115.10,93000,93900,92300,121100,65300,93200,93033.32,44.15,0,125023,94400,93800,93000,92400,91600,93400,92000,9550,27900,5000,72690,100,1,130322497,121982,14.15,1.20,12,0.20,6615.00,77800.00,96000,20240314,-2.50,81700,20230726,14.57,96000,-2.50,20240314,83500,12.10,20240531,96000,-2.50,20240314,81700,14.57,20230726,0.01,N,033780,5000,9549 억,,57543282,N,N,0,N,00,N
20240726,140419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93400,200,2,0.21,18584523500,200212,87.18,93000,93400,92300,121100,65300,93200,92824.22,44.15,0,105466,94400,93800,93000,92400,91600,93400,92000,9550,27900,5000,72690,100,1,130322497,121721,14.12,1.20,12,0.15,6615.00,77800.00,96000,20240314,-2.71,81700,20230726,14.32,96000,-2.71,20240314,83500,11.86,20240531,96000,-2.71,20240314,81700,14.32,20230726,0.01,N,033780,5000,9549 억,,57543282,N,N,0,N,00,N
20240726,130419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93000,-200,5,-0.21,14716743300,158673,69.09,93000,93400,92300,121100,65300,93200,92748.88,44.15,0,83815,94400,93800,93000,92400,91600,93400,92000,9550,27900,5000,72690,100,1,130322497,121200,14.06,1.20,12,0.12,6615.00,77800.00,96000,20240314,-3.12,81700,20230726,13.83,96000,-3.12,20240314,83500,11.38,20240531,96000,-3.12,20240314,81700,13.83,20230726,0.01,N,033780,5000,9549 억,,57543282,N,N,0,N,00,N
20240726,120421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,-700,5,-0.75,11513108200,124113,54.04,93000,93400,92300,121100,65300,93200,92763.11,44.15,0,61175,94400,93800,93000,92400,91600,93400,92000,9550,27900,5000,72690,100,1,130322497,120548,13.98,1.19,12,0.10,6615.00,77800.00,96000,20240314,-3.65,81700,20230726,13.22,96000,-3.65,20240314,83500,10.78,20240531,96000,-3.65,20240314,81700,13.22,20230726,0.01,N,033780,5000,9549 억,,57543282,N,N,0,N,00,N
20240726,110419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92600,-600,5,-0.64,9645374200,103919,45.25,93000,93400,92400,121100,65300,93200,92816.27,44.15,0,55181,94400,93800,93000,92400,91600,93400,92000,9550,27900,5000,72690,100,1,130322497,120679,14.00,1.19,12,0.08,6615.00,77800.00,96000,20240314,-3.54,81700,20230726,13.34,96000,-3.54,20240314,83500,10.90,20240531,96000,-3.54,20240314,81700,13.34,20230726,0.01,N,033780,5000,9549 억,,57543282,N,N,0,N,00,N
20240726,100419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92600,-600,5,-0.64,4904292800,52765,22.98,93000,93400,92500,121100,65300,93200,92945.95,44.15,0,24905,94400,93800,93000,92400,91600,93400,92000,9550,27900,5000,72690,100,1,130322497,120679,14.00,1.19,12,0.04,6615.00,77800.00,96000,20240314,-3.54,81700,20230726,13.34,96000,-3.54,20240314,83500,10.90,20240531,96000,-3.54,20240314,81700,13.34,20230726,0.01,N,033780,5000,9549 억,,57543282,N,N,0,N,00,N
20240726,090417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92700,-500,5,-0.54,398615600,4299,1.87,93000,93000,92500,121100,65300,93200,92722.87,44.15,0,1265,94400,93800,93000,92400,91600,93400,92000,9550,27900,5000,72690,100,1,130322497,120809,14.01,1.19,12,0.00,6615.00,77800.00,96000,20240314,-3.44,81700,20230726,13.46,96000,-3.44,20240314,83500,11.02,20240531,96000,-3.44,20240314,81700,13.46,20230726,0.01,N,033780,5000,9549 억,,57543282,N,N,0,N,00,N
20240725,160416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93200,-200,5,-0.21,21294213800,229513,129.41,93400,93600,92200,121400,65400,93400,92778.70,44.10,0,24915,94133,93766,93133,92766,92133,93950,92950,9550,28000,5000,72850,100,1,130322497,121461,14.09,1.20,12,0.18,6615.00,77800.00,96000,20240314,-2.92,81700,20230726,14.08,96000,-2.92,20240314,83500,11.62,20240531,96000,-2.92,20240314,81700,14.08,20230726,0.01,N,033780,5000,9549 억,,57477312,N,N,78,N,00,N
20240725,150423,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,-900,5,-0.96,16759391800,180776,101.93,93400,93600,92200,121400,65400,93400,92708.06,44.10,0,20568,94133,93766,93133,92766,92133,93950,92950,9550,28000,5000,72850,100,1,130322497,120548,13.98,1.19,12,0.14,6615.00,77800.00,96000,20240314,-3.65,81700,20230726,13.22,96000,-3.65,20240314,83500,10.78,20240531,96000,-3.65,20240314,81700,13.22,20230726,0.01,N,033780,5000,9549 억,,57477312,N,N,78,N,00,N
20240725,140422,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92300,-1100,5,-1.18,14187853800,152935,86.23,93400,93600,92200,121400,65400,93400,92770.48,44.10,0,14347,94133,93766,93133,92766,92133,93950,92950,9550,28000,5000,72850,100,1,130322497,120288,13.95,1.19,12,0.12,6615.00,77800.00,96000,20240314,-3.85,81700,20230726,12.97,96000,-3.85,20240314,83500,10.54,20240531,96000,-3.85,20240314,81700,12.97,20230726,0.01,N,033780,5000,9549 억,,57477312,N,N,78,N,00,N
20240725,130419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92400,-1000,5,-1.07,11242059700,121036,68.24,93400,93600,92300,121400,65400,93400,92881.95,44.10,0,860,94133,93766,93133,92766,92133,93950,92950,9550,28000,5000,72850,100,1,130322497,120418,13.97,1.19,12,0.09,6615.00,77800.00,96000,20240314,-3.75,81700,20230726,13.10,96000,-3.75,20240314,83500,10.66,20240531,96000,-3.75,20240314,81700,13.10,20230726,0.01,N,033780,5000,9549 억,,57477312,N,N,78,N,00,N
20240725,120419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92600,-800,5,-0.86,9331682700,100393,56.61,93400,93600,92300,121400,65400,93400,92951.53,44.10,0,-481,94133,93766,93133,92766,92133,93950,92950,9550,28000,5000,72850,100,1,130322497,120679,14.00,1.19,12,0.08,6615.00,77800.00,96000,20240314,-3.54,81700,20230726,13.34,96000,-3.54,20240314,83500,10.90,20240531,96000,-3.54,20240314,81700,13.34,20230726,0.01,N,033780,5000,9549 억,,57477312,N,N,78,N,00,N
20240725,110417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92900,-500,5,-0.54,7006389400,75319,42.47,93400,93600,92600,121400,65400,93400,93022.87,44.10,0,4234,94133,93766,93133,92766,92133,93950,92950,9550,28000,5000,72850,100,1,130322497,121070,14.04,1.19,12,0.06,6615.00,77800.00,96000,20240314,-3.23,81700,20230726,13.71,96000,-3.23,20240314,83500,11.26,20240531,96000,-3.23,20240314,81700,13.71,20230726,0.01,N,033780,5000,9549 억,,57477312,N,N,78,N,00,N
20240725,100418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93000,-400,5,-0.43,4456802700,47906,27.01,93400,93600,92600,121400,65400,93400,93032.24,44.10,0,4918,94133,93766,93133,92766,92133,93950,92950,9550,28000,5000,72850,100,1,130322497,121200,14.06,1.20,12,0.04,6615.00,77800.00,96000,20240314,-3.12,81700,20230726,13.83,96000,-3.12,20240314,83500,11.38,20240531,96000,-3.12,20240314,81700,13.83,20230726,0.01,N,033780,5000,9549 억,,57477312,N,N,78,N,00,N
20240725,090417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93100,-300,5,-0.32,1095930800,11737,6.62,93400,93600,93000,121400,65400,93400,93374.01,44.10,0,1811,94133,93766,93133,92766,92133,93950,92950,9550,28000,5000,72850,100,1,130322497,121330,14.07,1.20,12,0.01,6615.00,77800.00,96000,20240314,-3.02,81700,20230726,13.95,96000,-3.02,20240314,83500,11.50,20240531,96000,-3.02,20240314,81700,13.95,20230726,0.01,N,033780,5000,9549 억,,57477312,N,N,78,N,00,N
20240724,160414,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93400,0,3,0.00,16502477700,177100,48.63,92600,93500,92500,121400,65400,93400,93181.65,44.05,0,36636,94666,94032,92866,92232,91066,94350,92550,9550,28000,5000,72850,100,1,130322497,121721,14.12,1.20,12,0.14,6615.00,77800.00,96000,20240314,-2.71,81700,20230718,14.32,96000,-2.71,20240314,83500,11.86,20240531,96000,-2.71,20240314,81700,14.32,20230726,0.01,N,033780,5000,9549 억,,57401460,N,N,78,N,00,N
20240724,150420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93300,-100,5,-0.11,13907403700,149314,41.00,92600,93500,92500,121400,65400,93400,93141.96,44.05,0,33448,94666,94032,92866,92232,91066,94350,92550,9550,28000,5000,72850,100,1,130322497,121591,14.10,1.20,12,0.11,6615.00,77800.00,96000,20240314,-2.81,81700,20230718,14.20,96000,-2.81,20240314,83500,11.74,20240531,96000,-2.81,20240314,81700,14.20,20230726,0.01,N,033780,5000,9549 억,,57401460,N,N,4,N,00,N
20240724,140416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93300,-100,5,-0.11,11252137600,120872,33.19,92600,93500,92500,121400,65400,93400,93091.30,44.05,0,27693,94666,94032,92866,92232,91066,94350,92550,9550,28000,5000,72850,100,1,130322497,121591,14.10,1.20,12,0.09,6615.00,77800.00,96000,20240314,-2.81,81700,20230718,14.20,96000,-2.81,20240314,83500,11.74,20240531,96000,-2.81,20240314,81700,14.20,20230726,0.01,N,033780,5000,9549 억,,57401460,N,N,4,N,00,N
20240724,130420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93300,-100,5,-0.11,9462822700,101680,27.92,92600,93500,92500,121400,65400,93400,93064.67,44.05,0,22142,94666,94032,92866,92232,91066,94350,92550,9550,28000,5000,72850,100,1,130322497,121591,14.10,1.20,12,0.08,6615.00,77800.00,96000,20240314,-2.81,81700,20230718,14.20,96000,-2.81,20240314,83500,11.74,20240531,96000,-2.81,20240314,81700,14.20,20230726,0.01,N,033780,5000,9549 억,,57401460,N,N,4,N,00,N
20240724,120423,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93200,-200,5,-0.21,8132096100,87403,24.00,92600,93500,92500,121400,65400,93400,93041.30,44.05,0,18672,94666,94032,92866,92232,91066,94350,92550,9550,28000,5000,72850,100,1,130322497,121461,14.09,1.20,12,0.07,6615.00,77800.00,96000,20240314,-2.92,81700,20230718,14.08,96000,-2.92,20240314,83500,11.62,20240531,96000,-2.92,20240314,81700,14.08,20230726,0.01,N,033780,5000,9549 억,,57401460,N,N,4,N,00,N
20240724,110420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93400,0,3,0.00,6489054200,69785,19.16,92600,93500,92500,121400,65400,93400,92986.25,44.05,0,15774,94666,94032,92866,92232,91066,94350,92550,9550,28000,5000,72850,100,1,130322497,121721,14.12,1.20,12,0.05,6615.00,77800.00,96000,20240314,-2.71,81700,20230718,14.32,96000,-2.71,20240314,83500,11.86,20240531,96000,-2.71,20240314,81700,14.32,20230726,0.01,N,033780,5000,9549 억,,57401460,N,N,4,N,00,N
20240724,100420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92700,-700,5,-0.75,3320844900,35791,9.83,92600,93200,92500,121400,65400,93400,92783.99,44.05,0,1459,94666,94032,92866,92232,91066,94350,92550,9550,28000,5000,72850,100,1,130322497,120809,14.01,1.19,12,0.03,6615.00,77800.00,96000,20240314,-3.44,81700,20230718,13.46,96000,-3.44,20240314,83500,11.02,20240531,96000,-3.44,20240314,81700,13.46,20230726,0.01,N,033780,5000,9549 억,,57401460,N,N,4,N,00,N
20240724,090418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92700,-700,5,-0.75,626652500,6758,1.86,92600,93200,92500,121400,65400,93400,92725.41,44.05,0,-3276,94666,94032,92866,92232,91066,94350,92550,9550,28000,5000,72850,100,1,130322497,120809,14.01,1.19,12,0.01,6615.00,77800.00,96000,20240314,-3.44,81700,20230718,13.46,96000,-3.44,20240314,83500,11.02,20240531,96000,-3.44,20240314,81700,13.46,20230726,0.01,N,033780,5000,9549 억,,57401460,N,N,4,N,00,N
20240723,160412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93400,500,2,0.54,33797917600,363670,53.90,92100,93500,91700,120700,65100,92900,92935.57,43.92,0,87059,95166,94032,92066,90932,88966,94600,91500,9550,27800,5000,72460,100,1,130322497,121721,14.12,1.20,12,0.28,6615.00,77800.00,96000,20240314,-2.71,81700,20230718,14.32,96000,-2.71,20240314,83500,11.86,20240531,96000,-2.71,20240314,81700,14.32,20230726,0.01,N,033780,5000,9549 억,,57243535,N,N,4,N,00,N
20240723,150424,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93100,200,2,0.22,27301217000,294032,43.58,92100,93500,91700,120700,65100,92900,92851.17,43.92,0,83525,95166,94032,92066,90932,88966,94600,91500,9550,27800,5000,72460,100,1,130322497,121330,14.07,1.20,12,0.23,6615.00,77800.00,96000,20240314,-3.02,81700,20230718,13.95,96000,-3.02,20240314,83500,11.50,20240531,96000,-3.02,20240314,81700,13.95,20230726,0.01,N,033780,5000,9549 억,,57243535,N,N,0,N,00,N
20240723,140415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93300,400,2,0.43,22314304300,240541,35.65,92100,93500,91700,120700,65100,92900,92767.14,43.92,0,73504,95166,94032,92066,90932,88966,94600,91500,9550,27800,5000,72460,100,1,130322497,121591,14.10,1.20,12,0.18,6615.00,77800.00,96000,20240314,-2.81,81700,20230718,14.20,96000,-2.81,20240314,83500,11.74,20240531,96000,-2.81,20240314,81700,14.20,20230726,0.01,N,033780,5000,9549 억,,57243535,N,N,0,N,00,N
20240723,130412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92800,-100,5,-0.11,14394329600,155480,23.05,92100,93000,91700,120700,65100,92900,92579.88,43.92,0,42854,95166,94032,92066,90932,88966,94600,91500,9550,27800,5000,72460,100,1,130322497,120939,14.03,1.19,12,0.12,6615.00,77800.00,96000,20240314,-3.33,81700,20230718,13.59,96000,-3.33,20240314,83500,11.14,20240531,96000,-3.33,20240314,81700,13.59,20230726,0.01,N,033780,5000,9549 억,,57243535,N,N,0,N,00,N
20240723,120416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92900,0,3,0.00,11219920100,121281,17.98,92100,93000,91700,120700,65100,92900,92511.67,43.92,0,34120,95166,94032,92066,90932,88966,94600,91500,9550,27800,5000,72460,100,1,130322497,121070,14.04,1.19,12,0.09,6615.00,77800.00,96000,20240314,-3.23,81700,20230718,13.71,96000,-3.23,20240314,83500,11.26,20240531,96000,-3.23,20240314,81700,13.71,20230726,0.01,N,033780,5000,9549 억,,57243535,N,N,0,N,00,N
20240723,110417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92200,-700,5,-0.75,8416582500,91036,13.49,92100,93000,91700,120700,65100,92900,92453.20,43.92,0,26494,95166,94032,92066,90932,88966,94600,91500,9550,27800,5000,72460,100,1,130322497,120157,13.94,1.19,12,0.07,6615.00,77800.00,96000,20240314,-3.96,81700,20230718,12.85,96000,-3.96,20240314,83500,10.42,20240531,96000,-3.96,20240314,81700,12.85,20230726,0.01,N,033780,5000,9549 억,,57243535,N,N,0,N,00,N
20240723,100416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92600,-300,5,-0.32,4476052900,48501,7.19,92100,92800,91700,120700,65100,92900,92287.47,43.92,0,14948,95166,94032,92066,90932,88966,94600,91500,9550,27800,5000,72460,100,1,130322497,120679,14.00,1.19,12,0.04,6615.00,77800.00,96000,20240314,-3.54,81700,20230718,13.34,96000,-3.54,20240314,83500,10.90,20240531,96000,-3.54,20240314,81700,13.34,20230726,0.01,N,033780,5000,9549 억,,57243535,N,N,0,N,00,N
20240723,090417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92200,-700,5,-0.75,769801200,8356,1.24,92100,92600,92000,120700,65100,92900,92122.77,43.92,0,-747,95166,94032,92066,90932,88966,94600,91500,9550,27800,5000,72460,100,1,130322497,120157,13.94,1.19,12,0.01,6615.00,77800.00,96000,20240314,-3.96,81700,20230718,12.85,96000,-3.96,20240314,83500,10.42,20240531,96000,-3.96,20240314,81700,12.85,20230726,0.01,N,033780,5000,9549 억,,57243535,N,N,0,N,00,N
20240722,160411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92900,2500,2,2.77,62234356100,674092,274.49,90400,93200,90100,117500,63300,90400,92322.66,43.65,0,315212,91333,90866,89933,89466,88533,91100,89700,9550,27100,5000,70510,100,1,130322497,121070,14.04,1.19,12,0.52,6615.00,77800.00,96000,20240314,-3.23,81700,20230718,13.71,96000,-3.23,20240314,83500,11.26,20240531,96000,-3.23,20240314,81700,13.71,20230726,0.01,N,033780,5000,9549 억,,56888517,N,N,0,N,00,N
20240722,150416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93000,2600,2,2.88,57834185000,626718,255.20,90400,93200,90100,117500,63300,90400,92281.05,43.65,0,315531,91333,90866,89933,89466,88533,91100,89700,9550,27100,5000,70510,100,1,130322497,121200,14.06,1.20,12,0.48,6615.00,77800.00,96000,20240314,-3.12,81700,20230718,13.83,96000,-3.12,20240314,83500,11.38,20240531,96000,-3.12,20240314,81700,13.83,20230726,0.01,N,033780,5000,9549 억,,56888517,N,N,0,N,00,N
20240722,140417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,93000,2600,2,2.88,51390421600,557418,226.98,90400,93000,90100,117500,63300,90400,92193.71,43.65,0,302280,91333,90866,89933,89466,88533,91100,89700,9550,27100,5000,70510,100,1,130322497,121200,14.06,1.20,12,0.43,6615.00,77800.00,96000,20240314,-3.12,81700,20230718,13.83,96000,-3.12,20240314,83500,11.38,20240531,96000,-3.12,20240314,81700,13.83,20230726,0.01,N,033780,5000,9549 억,,56888517,N,N,0,N,00,N
20240722,130413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92600,2200,2,2.43,38934362400,423217,172.33,90400,92600,90100,117500,63300,90400,91996.24,43.65,0,227780,91333,90866,89933,89466,88533,91100,89700,9550,27100,5000,70510,100,1,130322497,120679,14.00,1.19,12,0.32,6615.00,77800.00,96000,20240314,-3.54,81700,20230718,13.34,96000,-3.54,20240314,83500,10.90,20240531,96000,-3.54,20240314,81700,13.34,20230726,0.01,N,033780,5000,9549 억,,56888517,N,N,0,N,00,N
20240722,120414,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92500,2100,2,2.32,33346176000,362764,147.72,90400,92600,90100,117500,63300,90400,91922.53,43.65,0,203445,91333,90866,89933,89466,88533,91100,89700,9550,27100,5000,70510,100,1,130322497,120548,13.98,1.19,12,0.28,6615.00,77800.00,96000,20240314,-3.65,81700,20230718,13.22,96000,-3.65,20240314,83500,10.78,20240531,96000,-3.65,20240314,81700,13.22,20230726,0.01,N,033780,5000,9549 억,,56888517,N,N,0,N,00,N
20240722,110415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,92400,2000,2,2.21,25403440500,276881,112.74,90400,92400,90100,117500,63300,90400,91748.62,43.65,0,161470,91333,90866,89933,89466,88533,91100,89700,9550,27100,5000,70510,100,1,130322497,120418,13.97,1.19,12,0.21,6615.00,77800.00,96000,20240314,-3.75,81700,20230718,13.10,96000,-3.75,20240314,83500,10.66,20240531,96000,-3.75,20240314,81700,13.10,20230726,0.01,N,033780,5000,9549 억,,56888517,N,N,0,N,00,N
20240722,100414,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,91500,1100,2,1.22,11039994900,120867,49.22,90400,91900,90100,117500,63300,90400,91340.07,43.65,0,59691,91333,90866,89933,89466,88533,91100,89700,9550,27100,5000,70510,100,1,130322497,119245,13.83,1.18,12,0.09,6615.00,77800.00,96000,20240314,-4.69,81700,20230718,12.00,96000,-4.69,20240314,83500,9.58,20240531,96000,-4.69,20240314,81700,12.00,20230726,0.01,N,033780,5000,9549 억,,56888517,N,N,0,N,00,N
20240722,090412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90200,-200,5,-0.22,321721900,3562,1.45,90400,90400,90100,117500,63300,90400,90320.44,43.65,0,326,91333,90866,89933,89466,88533,91100,89700,9550,27100,5000,70510,100,1,130322497,117551,13.64,1.16,12,0.00,6615.00,77800.00,96000,20240314,-6.04,81700,20230718,10.40,96000,-6.04,20240314,83500,8.02,20240531,96000,-6.04,20240314,81700,10.40,20230726,0.01,N,033780,5000,9549 억,,56888517,N,N,0,N,00,N
20240719,160407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90400,400,2,0.44,22094902100,245463,47.15,89200,90400,89000,117000,63000,90000,90013.13,43.57,0,102116,92133,91066,89433,88366,86733,91600,88900,9550,27000,5000,70200,100,1,130322497,117812,13.67,1.16,12,0.19,6615.00,77800.00,96000,20240314,-5.83,81700,20230718,10.65,96000,-5.83,20240314,83500,8.26,20240531,96000,-5.83,20240314,81700,10.65,20230726,0.01,N,033780,5000,9549 억,,56780842,N,N,10,N,00,N
20240719,150409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90200,200,2,0.22,16786023700,186690,35.86,89200,90200,89000,117000,63000,90000,89913.89,43.57,0,88718,92133,91066,89433,88366,86733,91600,88900,9550,27000,5000,70200,100,1,130322497,117551,13.64,1.16,12,0.14,6615.00,77800.00,96000,20240314,-6.04,81700,20230718,10.40,96000,-6.04,20240314,83500,8.02,20240531,96000,-6.04,20240314,81700,10.40,20230726,0.01,N,033780,5000,9549 억,,56780842,N,N,10,N,00,N
20240719,140412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89900,-100,5,-0.11,14138573800,157302,30.22,89200,90200,89000,117000,63000,90000,89881.71,43.57,0,72519,92133,91066,89433,88366,86733,91600,88900,9550,27000,5000,70200,100,1,130322497,117160,13.59,1.16,12,0.12,6615.00,77800.00,96000,20240314,-6.35,81700,20230718,10.04,96000,-6.35,20240314,83500,7.66,20240531,96000,-6.35,20240314,81700,10.04,20230726,0.01,N,033780,5000,9549 억,,56780842,N,N,10,N,00,N
20240719,130406,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90100,100,2,0.11,11917064600,132623,25.48,89200,90200,89000,117000,63000,90000,89856.69,43.57,0,62163,92133,91066,89433,88366,86733,91600,88900,9550,27000,5000,70200,100,1,130322497,117421,13.62,1.16,12,0.10,6615.00,77800.00,96000,20240314,-6.15,81700,20230718,10.28,96000,-6.15,20240314,83500,7.90,20240531,96000,-6.15,20240314,81700,10.28,20230726,0.01,N,033780,5000,9549 억,,56780842,N,N,10,N,00,N
20240719,120406,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90100,100,2,0.11,9433983400,105047,20.18,89200,90100,89000,117000,63000,90000,89807.25,43.57,0,48753,92133,91066,89433,88366,86733,91600,88900,9550,27000,5000,70200,100,1,130322497,117421,13.62,1.16,12,0.08,6615.00,77800.00,96000,20240314,-6.15,81700,20230718,10.28,96000,-6.15,20240314,83500,7.90,20240531,96000,-6.15,20240314,81700,10.28,20230726,0.01,N,033780,5000,9549 억,,56780842,N,N,10,N,00,N
20240719,110409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89800,-200,5,-0.22,6604393300,73596,14.14,89200,90000,89000,117000,63000,90000,89738.47,43.57,0,33147,92133,91066,89433,88366,86733,91600,88900,9550,27000,5000,70200,100,1,130322497,117030,13.58,1.15,12,0.06,6615.00,77800.00,96000,20240314,-6.46,81700,20230718,9.91,96000,-6.46,20240314,83500,7.54,20240531,96000,-6.46,20240314,81700,9.91,20230726,0.01,N,033780,5000,9549 억,,56780842,N,N,10,N,00,N
20240719,100338,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89800,-200,5,-0.22,4317879700,48152,9.25,89200,90000,89000,117000,63000,90000,89671.84,43.57,0,22014,92133,91066,89433,88366,86733,91600,88900,9550,27000,5000,70200,100,1,130322497,117030,13.58,1.15,12,0.04,6615.00,77800.00,96000,20240314,-6.46,81700,20230718,9.91,96000,-6.46,20240314,83500,7.54,20240531,96000,-6.46,20240314,81700,9.91,20230726,0.01,N,033780,5000,9549 억,,56780842,N,N,10,N,00,N
20240719,090419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89700,-300,5,-0.33,994164500,11113,2.13,89200,90000,89000,117000,63000,90000,89459.40,43.57,0,1751,92133,91066,89433,88366,86733,91600,88900,9550,27000,5000,70200,100,1,130322497,116899,13.56,1.15,12,0.01,6615.00,77800.00,96000,20240314,-6.56,81700,20230718,9.79,96000,-6.56,20240314,83500,7.43,20240531,96000,-6.56,20240314,81700,9.79,20230726,0.01,N,033780,5000,9549 억,,56780842,N,N,10,N,00,N
20240718,160402,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90000,2100,2,2.39,46532051100,520320,272.87,88100,90500,87800,114200,61600,87900,89429.69,43.36,0,207004,88633,88266,87633,87266,86633,88450,87450,9550,26300,5000,68560,100,1,130322497,117290,13.61,1.16,12,0.40,6615.00,77800.00,96000,20240314,-6.25,81700,20230718,10.16,96000,-6.25,20240314,83500,7.78,20240531,96000,-6.25,20240314,81700,10.16,20230718,0.01,N,033780,5000,9549 억,,56504692,N,N,10,N,00,N
20240718,150407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89800,1900,2,2.16,39560662200,442814,232.23,88100,90500,87800,114200,61600,87900,89339.53,43.36,0,186476,88633,88266,87633,87266,86633,88450,87450,9550,26300,5000,68560,100,1,130322497,117030,13.58,1.15,12,0.34,6615.00,77800.00,96000,20240314,-6.46,81700,20230718,9.91,96000,-6.46,20240314,83500,7.54,20240531,96000,-6.46,20240314,81700,9.91,20230718,0.01,N,033780,5000,9549 억,,56504692,N,N,0,N,00,N
20240718,140404,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89900,2000,2,2.28,34760328000,389418,204.22,88100,90500,87800,114200,61600,87900,89262.57,43.36,0,178584,88633,88266,87633,87266,86633,88450,87450,9550,26300,5000,68560,100,1,130322497,117160,13.59,1.16,12,0.30,6615.00,77800.00,96000,20240314,-6.35,81700,20230718,10.04,96000,-6.35,20240314,83500,7.66,20240531,96000,-6.35,20240314,81700,10.04,20230718,0.01,N,033780,5000,9549 억,,56504692,N,N,0,N,00,N
20240718,130405,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89700,1800,2,2.05,30749439400,344745,180.79,88100,90500,87800,114200,61600,87900,89195.08,43.36,0,168674,88633,88266,87633,87266,86633,88450,87450,9550,26300,5000,68560,100,1,130322497,116899,13.56,1.15,12,0.26,6615.00,77800.00,96000,20240314,-6.56,81700,20230718,9.79,96000,-6.56,20240314,83500,7.43,20240531,96000,-6.56,20240314,81700,9.79,20230718,0.01,N,033780,5000,9549 억,,56504692,N,N,0,N,00,N
20240718,120405,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89700,1800,2,2.05,27694550900,310654,162.92,88100,90500,87800,114200,61600,87900,89149.55,43.36,0,157398,88633,88266,87633,87266,86633,88450,87450,9550,26300,5000,68560,100,1,130322497,116899,13.56,1.15,12,0.24,6615.00,77800.00,96000,20240314,-6.56,81700,20230718,9.79,96000,-6.56,20240314,83500,7.43,20240531,96000,-6.56,20240314,81700,9.79,20230718,0.01,N,033780,5000,9549 억,,56504692,N,N,0,N,00,N
20240718,110407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,90200,2300,2,2.62,24106095200,270654,141.94,88100,90500,87800,114200,61600,87900,89066.49,43.36,0,148636,88633,88266,87633,87266,86633,88450,87450,9550,26300,5000,68560,100,1,130322497,117551,13.64,1.16,12,0.21,6615.00,77800.00,96000,20240314,-6.04,81700,20230718,10.40,96000,-6.04,20240314,83500,8.02,20240531,96000,-6.04,20240314,81700,10.40,20230718,0.01,N,033780,5000,9549 억,,56504692,N,N,0,N,00,N
20240718,100406,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,89000,1100,2,1.25,11457307700,129436,67.88,88100,89000,87800,114200,61600,87900,88517.60,43.36,0,74147,88633,88266,87633,87266,86633,88450,87450,9550,26300,5000,68560,100,1,130322497,115987,13.45,1.14,12,0.10,6615.00,77800.00,96000,20240314,-7.29,81700,20230718,8.94,96000,-7.29,20240314,83500,6.59,20240531,96000,-7.29,20240314,81700,8.94,20230718,0.01,N,033780,5000,9549 억,,56504692,N,N,0,N,00,N
20240718,090409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,88000,100,2,0.11,1506123000,17085,8.96,88100,88400,87800,114200,61600,87900,88156.06,43.36,0,8083,88633,88266,87633,87266,86633,88450,87450,9550,26300,5000,68560,100,1,130322497,114684,13.30,1.13,12,0.01,6615.00,77800.00,96000,20240314,-8.33,81700,20230718,7.71,96000,-8.33,20240314,83500,5.39,20240531,96000,-8.33,20240314,81700,7.71,20230718,0.01,N,033780,5000,9549 억,,56504692,N,N,0,N,00,N
20240717,160420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87900,700,2,0.80,16688461400,190545,116.46,87500,88000,87000,113300,61100,87200,87582.15,43.33,0,79599,87733,87466,87133,86866,86533,87300,86700,9550,26100,5000,68010,100,1,130322497,114553,13.29,1.13,12,0.15,6615.00,77800.00,96000,20240314,-8.44,81500,20230711,7.85,96000,-8.44,20240314,83500,5.27,20240531,96000,-8.44,20240314,81700,7.59,20230718,0.01,N,033780,5000,9549 억,,56464325,N,N,1341,N,00,N
20240717,150425,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87600,400,2,0.46,14333803900,163739,100.07,87500,88000,87000,113300,61100,87200,87540.56,43.33,0,72339,87733,87466,87133,86866,86533,87300,86700,9550,26100,5000,68010,100,1,130322497,114163,13.24,1.13,12,0.13,6615.00,77800.00,96000,20240314,-8.75,81500,20230711,7.48,96000,-8.75,20240314,83500,4.91,20240531,96000,-8.75,20240314,81700,7.22,20230718,0.01,N,033780,5000,9549 억,,56464325,N,N,1341,N,00,N
20240717,140422,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87700,500,2,0.57,9004139100,103052,62.98,87500,87800,87000,113300,61100,87200,87374.71,43.33,0,44438,87733,87466,87133,86866,86533,87300,86700,9550,26100,5000,68010,100,1,130322497,114293,13.26,1.13,12,0.08,6615.00,77800.00,96000,20240314,-8.65,81500,20230711,7.61,96000,-8.65,20240314,83500,5.03,20240531,96000,-8.65,20240314,81700,7.34,20230718,0.01,N,033780,5000,9549 억,,56464325,N,N,1341,N,00,N
20240717,130421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87400,200,2,0.23,6827817000,78205,47.80,87500,87600,87000,113300,61100,87200,87306.66,43.33,0,30813,87733,87466,87133,86866,86533,87300,86700,9550,26100,5000,68010,100,1,130322497,113902,13.21,1.12,12,0.06,6615.00,77800.00,96000,20240314,-8.96,81500,20230711,7.24,96000,-8.96,20240314,83500,4.67,20240531,96000,-8.96,20240314,81700,6.98,20230718,0.01,N,033780,5000,9549 억,,56464325,N,N,1341,N,00,N
20240717,120423,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87300,100,2,0.11,4143004400,47510,29.04,87500,87500,87000,113300,61100,87200,87202.79,43.33,0,16272,87733,87466,87133,86866,86533,87300,86700,9550,26100,5000,68010,100,1,130322497,113772,13.20,1.12,12,0.04,6615.00,77800.00,96000,20240314,-9.06,81500,20230711,7.12,96000,-9.06,20240314,83500,4.55,20240531,96000,-9.06,20240314,81700,6.85,20230718,0.01,N,033780,5000,9549 억,,56464325,N,N,1341,N,00,N
20240717,110423,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87100,-100,5,-0.11,2951469000,33859,20.69,87500,87500,87000,113300,61100,87200,87169.41,43.33,0,8255,87733,87466,87133,86866,86533,87300,86700,9550,26100,5000,68010,100,1,130322497,113511,13.17,1.12,12,0.03,6615.00,77800.00,96000,20240314,-9.27,81500,20230711,6.87,96000,-9.27,20240314,83500,4.31,20240531,96000,-9.27,20240314,81700,6.61,20230718,0.01,N,033780,5000,9549 억,,56464325,N,N,1341,N,00,N
20240717,100422,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87100,-100,5,-0.11,1832715000,21018,12.85,87500,87500,87000,113300,61100,87200,87197.40,43.33,0,6090,87733,87466,87133,86866,86533,87300,86700,9550,26100,5000,68010,100,1,130322497,113511,13.17,1.12,12,0.02,6615.00,77800.00,96000,20240314,-9.27,81500,20230711,6.87,96000,-9.27,20240314,83500,4.31,20240531,96000,-9.27,20240314,81700,6.61,20230718,0.01,N,033780,5000,9549 억,,56464325,N,N,1341,N,00,N
20240717,090340,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87200,0,3,0.00,229755700,2630,1.61,87500,87500,87100,113300,61100,87200,87359.58,43.33,0,868,87733,87466,87133,86866,86533,87300,86700,9550,26100,5000,68010,100,1,130322497,113641,13.18,1.12,12,0.00,6615.00,77800.00,96000,20240314,-9.17,81500,20230711,6.99,96000,-9.17,20240314,83500,4.43,20240531,96000,-9.17,20240314,81700,6.73,20230718,0.01,N,033780,5000,9549 억,,56464325,N,N,1341,N,00,N
20240716,160423,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87200,200,2,0.23,11401639000,130889,77.96,87300,87400,86800,113100,60900,87000,87109.20,43.31,0,52460,88133,87566,87233,86666,86333,87400,86500,9550,26100,5000,67860,100,1,130322497,113641,13.18,1.12,12,0.10,6615.00,77800.00,96000,20240314,-9.17,81000,20230710,7.65,96000,-9.17,20240314,83500,4.43,20240531,96000,-9.17,20240314,81700,6.73,20230718,0.01,N,033780,5000,9549 억,,56442983,N,N,1341,N,00,N
20240716,150427,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87000,0,3,0.00,9703948800,111411,66.36,87300,87400,86800,113100,60900,87000,87100.47,43.31,0,43976,88133,87566,87233,86666,86333,87400,86500,9550,26100,5000,67860,100,1,130322497,113381,13.15,1.12,12,0.09,6615.00,77800.00,96000,20240314,-9.38,81000,20230710,7.41,96000,-9.38,20240314,83500,4.19,20240531,96000,-9.38,20240314,81700,6.49,20230718,0.01,N,033780,5000,9549 억,,56442983,N,N,3194,N,00,N
20240716,140426,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87100,100,2,0.11,8199283200,94139,56.07,87300,87400,86800,113100,60900,87000,87097.64,43.31,0,37522,88133,87566,87233,86666,86333,87400,86500,9550,26100,5000,67860,100,1,130322497,113511,13.17,1.12,12,0.07,6615.00,77800.00,96000,20240314,-9.27,81000,20230710,7.53,96000,-9.27,20240314,83500,4.31,20240531,96000,-9.27,20240314,81700,6.61,20230718,0.01,N,033780,5000,9549 억,,56442983,N,N,3194,N,00,N
20240716,130425,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87100,100,2,0.11,6845125100,78602,46.82,87300,87400,86800,113100,60900,87000,87085.90,43.31,0,31164,88133,87566,87233,86666,86333,87400,86500,9550,26100,5000,67860,100,1,130322497,113511,13.17,1.12,12,0.06,6615.00,77800.00,96000,20240314,-9.27,81000,20230710,7.53,96000,-9.27,20240314,83500,4.31,20240531,96000,-9.27,20240314,81700,6.61,20230718,0.01,N,033780,5000,9549 억,,56442983,N,N,3194,N,00,N
20240716,120425,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87100,100,2,0.11,6116874000,70245,41.84,87300,87400,86800,113100,60900,87000,87079.15,43.31,0,28169,88133,87566,87233,86666,86333,87400,86500,9550,26100,5000,67860,100,1,130322497,113511,13.17,1.12,12,0.05,6615.00,77800.00,96000,20240314,-9.27,81000,20230710,7.53,96000,-9.27,20240314,83500,4.31,20240531,96000,-9.27,20240314,81700,6.61,20230718,0.01,N,033780,5000,9549 억,,56442983,N,N,3194,N,00,N
20240716,110425,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87100,100,2,0.11,3863154300,44365,26.43,87300,87300,86800,113100,60900,87000,87076.64,43.31,0,18330,88133,87566,87233,86666,86333,87400,86500,9550,26100,5000,67860,100,1,130322497,113511,13.17,1.12,12,0.03,6615.00,77800.00,96000,20240314,-9.27,81000,20230710,7.53,96000,-9.27,20240314,83500,4.31,20240531,96000,-9.27,20240314,81700,6.61,20230718,0.01,N,033780,5000,9549 억,,56442983,N,N,3194,N,00,N
20240716,100425,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87000,0,3,0.00,1566360800,17987,10.71,87300,87300,86800,113100,60900,87000,87082.99,43.31,0,3658,88133,87566,87233,86666,86333,87400,86500,9550,26100,5000,67860,100,1,130322497,113381,13.15,1.12,12,0.01,6615.00,77800.00,96000,20240314,-9.38,81000,20230710,7.41,96000,-9.38,20240314,83500,4.19,20240531,96000,-9.38,20240314,81700,6.49,20230718,0.01,N,033780,5000,9549 억,,56442983,N,N,3194,N,00,N
20240716,090423,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87000,0,3,0.00,370462400,4254,2.53,87300,87300,86800,113100,60900,87000,87085.90,43.31,0,565,88133,87566,87233,86666,86333,87400,86500,9550,26100,5000,67860,100,1,130322497,113381,13.15,1.12,12,0.00,6615.00,77800.00,96000,20240314,-9.38,81000,20230710,7.41,96000,-9.38,20240314,83500,4.19,20240531,96000,-9.38,20240314,81700,6.49,20230718,0.01,N,033780,5000,9549 억,,56442983,N,N,3194,N,00,N
20240715,160418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87000,-500,5,-0.57,14562972500,167030,61.75,87800,87800,86900,113700,61300,87500,87187.51,43.28,0,1897,88366,87932,87266,86832,86166,88150,87050,9550,26200,5000,68250,100,1,130322497,113381,13.15,1.12,12,0.13,6615.00,77800.00,96000,20240314,-9.38,81000,20230710,7.41,96000,-9.38,20240314,83500,4.19,20240531,96000,-9.38,20240314,81700,6.49,20230718,0.01,N,033780,5000,9549 억,,56406985,N,N,3192,N,00,N
20240715,150420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87000,-500,5,-0.57,10986447800,125926,46.55,87800,87800,86900,113700,61300,87500,87244.99,43.28,0,1000,88366,87932,87266,86832,86166,88150,87050,9550,26200,5000,68250,100,1,130322497,113381,13.15,1.12,12,0.10,6615.00,77800.00,96000,20240314,-9.38,81000,20230710,7.41,96000,-9.38,20240314,83500,4.19,20240531,96000,-9.38,20240314,81700,6.49,20230718,0.01,N,033780,5000,9549 억,,56406985,N,N,33,N,00,N
20240715,140421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87200,-300,5,-0.34,8453431100,96840,35.80,87800,87800,86900,113700,61300,87500,87292.47,43.28,0,4948,88366,87932,87266,86832,86166,88150,87050,9550,26200,5000,68250,100,1,130322497,113641,13.18,1.12,12,0.07,6615.00,77800.00,96000,20240314,-9.17,81000,20230710,7.65,96000,-9.17,20240314,83500,4.43,20240531,96000,-9.17,20240314,81700,6.73,20230718,0.01,N,033780,5000,9549 억,,56406985,N,N,33,N,00,N
20240715,130420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87300,-200,5,-0.23,7060118700,80882,29.90,87800,87800,86900,113700,61300,87500,87288.76,43.28,0,2156,88366,87932,87266,86832,86166,88150,87050,9550,26200,5000,68250,100,1,130322497,113772,13.20,1.12,12,0.06,6615.00,77800.00,96000,20240314,-9.06,81000,20230710,7.78,96000,-9.06,20240314,83500,4.55,20240531,96000,-9.06,20240314,81700,6.85,20230718,0.01,N,033780,5000,9549 억,,56406985,N,N,33,N,00,N
20240715,120421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87000,-500,5,-0.57,5989134200,68615,25.37,87800,87800,86900,113700,61300,87500,87285.65,43.28,0,307,88366,87932,87266,86832,86166,88150,87050,9550,26200,5000,68250,100,1,130322497,113381,13.15,1.12,12,0.05,6615.00,77800.00,96000,20240314,-9.38,81000,20230710,7.41,96000,-9.38,20240314,83500,4.19,20240531,96000,-9.38,20240314,81700,6.49,20230718,0.01,N,033780,5000,9549 억,,56406985,N,N,33,N,00,N
20240715,110420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87300,-200,5,-0.23,4240625500,48598,17.97,87800,87800,86900,113700,61300,87500,87258.57,43.28,0,-2383,88366,87932,87266,86832,86166,88150,87050,9550,26200,5000,68250,100,1,130322497,113772,13.20,1.12,12,0.04,6615.00,77800.00,96000,20240314,-9.06,81000,20230710,7.78,96000,-9.06,20240314,83500,4.55,20240531,96000,-9.06,20240314,81700,6.85,20230718,0.01,N,033780,5000,9549 억,,56406985,N,N,33,N,00,N
20240715,100421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87500,0,3,0.00,2509814800,28750,10.63,87800,87800,86900,113700,61300,87500,87296.93,43.28,0,-2213,88366,87932,87266,86832,86166,88150,87050,9550,26200,5000,68250,100,1,130322497,114032,13.23,1.12,12,0.02,6615.00,77800.00,96000,20240314,-8.85,81000,20230710,8.02,96000,-8.85,20240314,83500,4.79,20240531,96000,-8.85,20240314,81700,7.10,20230718,0.01,N,033780,5000,9549 억,,56406985,N,N,33,N,00,N
20240715,090421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87400,-100,5,-0.11,608160000,6943,2.57,87800,87800,87300,113700,61300,87500,87595.15,43.28,0,344,88366,87932,87266,86832,86166,88150,87050,9550,26200,5000,68250,100,1,130322497,113902,13.21,1.12,12,0.01,6615.00,77800.00,96000,20240314,-8.96,81000,20230710,7.90,96000,-8.96,20240314,83500,4.67,20240531,96000,-8.96,20240314,81700,6.98,20230718,0.01,N,033780,5000,9549 억,,56406985,N,N,33,N,00,N
20240712,160417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87500,600,2,0.69,20151098400,231008,90.86,87100,87700,86600,112900,60900,86900,87230.58,43.25,0,55769,87700,87300,86500,86100,85300,87500,86300,9550,26000,5000,67780,100,1,130322497,114032,13.23,1.12,12,0.18,6615.00,77800.00,96000,20240314,-8.85,81000,20230710,8.02,96000,-8.85,20240314,83500,4.79,20240531,96000,-8.85,20240314,81700,7.10,20230718,0.01,N,033780,5000,9549 억,,56358511,N,N,26,N,00,N
20240712,150419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87100,200,2,0.23,16164018100,185396,72.92,87100,87700,86600,112900,60900,86900,87186.45,43.25,0,44846,87700,87300,86500,86100,85300,87500,86300,9550,26000,5000,67780,100,1,130322497,113511,13.17,1.12,12,0.14,6615.00,77800.00,96000,20240314,-9.27,81000,20230710,7.53,96000,-9.27,20240314,83500,4.31,20240531,96000,-9.27,20240314,81700,6.61,20230718,0.01,N,033780,5000,9549 억,,56358511,N,N,153,N,00,N
20240712,140422,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87100,200,2,0.23,13537506100,155232,61.06,87100,87700,86600,112900,60900,86900,87208.22,43.25,0,43149,87700,87300,86500,86100,85300,87500,86300,9550,26000,5000,67780,100,1,130322497,113511,13.17,1.12,12,0.12,6615.00,77800.00,96000,20240314,-9.27,81000,20230710,7.53,96000,-9.27,20240314,83500,4.31,20240531,96000,-9.27,20240314,81700,6.61,20230718,0.01,N,033780,5000,9549 억,,56358511,N,N,153,N,00,N
20240712,130418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87200,300,2,0.35,11715611500,134316,52.83,87100,87700,86600,112900,60900,86900,87224.25,43.25,0,37253,87700,87300,86500,86100,85300,87500,86300,9550,26000,5000,67780,100,1,130322497,113641,13.18,1.12,12,0.10,6615.00,77800.00,96000,20240314,-9.17,81000,20230710,7.65,96000,-9.17,20240314,83500,4.43,20240531,96000,-9.17,20240314,81700,6.73,20230718,0.01,N,033780,5000,9549 억,,56358511,N,N,153,N,00,N
20240712,120420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86800,-100,5,-0.12,10432637500,119567,47.03,87100,87700,86600,112900,60900,86900,87253.49,43.25,0,35516,87700,87300,86500,86100,85300,87500,86300,9550,26000,5000,67780,100,1,130322497,113120,13.12,1.12,12,0.09,6615.00,77800.00,96000,20240314,-9.58,81000,20230710,7.16,96000,-9.58,20240314,83500,3.95,20240531,96000,-9.58,20240314,81700,6.24,20230718,0.01,N,033780,5000,9549 억,,56358511,N,N,153,N,00,N
20240712,110418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87000,100,2,0.12,9179830100,105159,41.36,87100,87700,86600,112900,60900,86900,87294.77,43.25,0,35906,87700,87300,86500,86100,85300,87500,86300,9550,26000,5000,67780,100,1,130322497,113381,13.15,1.12,12,0.08,6615.00,77800.00,96000,20240314,-9.38,81000,20230710,7.41,96000,-9.38,20240314,83500,4.19,20240531,96000,-9.38,20240314,81700,6.49,20230718,0.01,N,033780,5000,9549 억,,56358511,N,N,153,N,00,N
20240712,100420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87400,500,2,0.58,7306878000,83672,32.91,87100,87700,86600,112900,60900,86900,87327.65,43.25,0,37902,87700,87300,86500,86100,85300,87500,86300,9550,26000,5000,67780,100,1,130322497,113902,13.21,1.12,12,0.06,6615.00,77800.00,96000,20240314,-8.96,81000,20230710,7.90,96000,-8.96,20240314,83500,4.67,20240531,96000,-8.96,20240314,81700,6.98,20230718,0.01,N,033780,5000,9549 억,,56358511,N,N,153,N,00,N
20240712,090418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87300,400,2,0.46,955927000,10980,4.32,87100,87300,86600,112900,60900,86900,87060.78,43.25,0,4778,87700,87300,86500,86100,85300,87500,86300,9550,26000,5000,67780,100,1,130322497,113772,13.20,1.12,12,0.01,6615.00,77800.00,96000,20240314,-9.06,81000,20230710,7.78,96000,-9.06,20240314,83500,4.55,20240531,96000,-9.06,20240314,81700,6.85,20230718,0.01,N,033780,5000,9549 억,,56358511,N,N,153,N,00,N
20240711,160415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86900,800,2,0.93,21859453800,252964,180.90,86500,86900,85700,111900,60300,86100,86411.77,43.26,0,71576,86833,86466,86133,85766,85433,86650,85950,9550,25800,5000,67150,100,1,130322497,113250,13.14,1.12,12,0.19,6615.00,77800.00,96000,20240314,-9.48,81000,20230710,7.28,96000,-9.48,20240314,83500,4.07,20240531,96000,-9.48,20240314,81500,6.63,20230711,0.01,N,033780,5000,9549 억,,56375898,N,N,153,N,00,N
20240711,150420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86300,200,2,0.23,11510033100,133813,95.69,86500,86500,85700,111900,60300,86100,86015.81,43.26,0,31567,86833,86466,86133,85766,85433,86650,85950,9550,25800,5000,67150,100,1,130322497,112468,13.05,1.11,12,0.10,6615.00,77800.00,96000,20240314,-10.10,81000,20230710,6.54,96000,-10.10,20240314,83500,3.35,20240531,96000,-10.10,20240314,81500,5.89,20230711,0.01,N,033780,5000,9549 억,,56375898,N,N,900,N,00,N
20240711,140419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,85900,-200,5,-0.23,7793465300,90657,64.83,86500,86500,85700,111900,60300,86100,85966.50,43.26,0,12274,86833,86466,86133,85766,85433,86650,85950,9550,25800,5000,67150,100,1,130322497,111947,12.99,1.10,12,0.07,6615.00,77800.00,96000,20240314,-10.52,81000,20230710,6.05,96000,-10.52,20240314,83500,2.87,20240531,96000,-10.52,20240314,81500,5.40,20230711,0.01,N,033780,5000,9549 억,,56375898,N,N,900,N,00,N
20240711,130418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,85900,-200,5,-0.23,6464967200,75197,53.77,86500,86500,85700,111900,60300,86100,85973.74,43.26,0,8862,86833,86466,86133,85766,85433,86650,85950,9550,25800,5000,67150,100,1,130322497,111947,12.99,1.10,12,0.06,6615.00,77800.00,96000,20240314,-10.52,81000,20230710,6.05,96000,-10.52,20240314,83500,2.87,20240531,96000,-10.52,20240314,81500,5.40,20230711,0.01,N,033780,5000,9549 억,,56375898,N,N,900,N,00,N
20240711,120418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,85900,-200,5,-0.23,5556753900,64631,46.22,86500,86500,85700,111900,60300,86100,85976.60,43.26,0,9852,86833,86466,86133,85766,85433,86650,85950,9550,25800,5000,67150,100,1,130322497,111947,12.99,1.10,12,0.05,6615.00,77800.00,96000,20240314,-10.52,81000,20230710,6.05,96000,-10.52,20240314,83500,2.87,20240531,96000,-10.52,20240314,81500,5.40,20230711,0.01,N,033780,5000,9549 억,,56375898,N,N,900,N,00,N
20240711,110417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86000,-100,5,-0.12,4535425200,52756,37.73,86500,86500,85700,111900,60300,86100,85969.85,43.26,0,9058,86833,86466,86133,85766,85433,86650,85950,9550,25800,5000,67150,100,1,130322497,112077,13.00,1.11,12,0.04,6615.00,77800.00,96000,20240314,-10.42,81000,20230710,6.17,96000,-10.42,20240314,83500,2.99,20240531,96000,-10.42,20240314,81500,5.52,20230711,0.01,N,033780,5000,9549 억,,56375898,N,N,900,N,00,N
20240711,100417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86100,0,3,0.00,3351704200,38993,27.88,86500,86500,85700,111900,60300,86100,85956.56,43.26,0,4237,86833,86466,86133,85766,85433,86650,85950,9550,25800,5000,67150,100,1,130322497,112208,13.02,1.11,12,0.03,6615.00,77800.00,96000,20240314,-10.31,81000,20230710,6.30,96000,-10.31,20240314,83500,3.11,20240531,96000,-10.31,20240314,81500,5.64,20230711,0.01,N,033780,5000,9549 억,,56375898,N,N,900,N,00,N
20240711,090415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86000,-100,5,-0.12,500212300,5806,4.15,86500,86500,85900,111900,60300,86100,86154.37,43.26,0,621,86833,86466,86133,85766,85433,86650,85950,9550,25800,5000,67150,100,1,130322497,112077,13.00,1.11,12,0.00,6615.00,77800.00,96000,20240314,-10.42,81000,20230710,6.17,96000,-10.42,20240314,83500,2.99,20240531,96000,-10.42,20240314,81500,5.52,20230711,0.01,N,033780,5000,9549 억,,56375898,N,N,900,N,00,N
20240710,160416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86100,0,3,0.00,12021121800,139632,91.90,85900,86500,85800,111900,60300,86100,86091.44,43.25,0,18602,87233,86666,86233,85666,85233,86450,85450,9550,25800,5000,67150,100,1,130322497,112208,13.02,1.11,12,0.11,6615.00,77800.00,96000,20240314,-10.31,81000,20230710,6.30,96000,-10.31,20240314,83500,3.11,20240531,96000,-10.31,20240314,81000,6.30,20230710,0.01,N,033780,5000,9549 억,,56370461,N,N,900,N,00,N
20240710,150417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86000,-100,5,-0.12,9405645600,109239,71.89,85900,86500,85800,111900,60300,86100,86101.54,43.25,0,17105,87233,86666,86233,85666,85233,86450,85450,9550,25800,5000,67150,100,1,130322497,112077,13.00,1.11,12,0.08,6615.00,77800.00,96000,20240314,-10.42,81000,20230710,6.17,96000,-10.42,20240314,83500,2.99,20240531,96000,-10.42,20240314,81000,6.17,20230710,0.01,N,033780,5000,9549 억,,56370461,N,N,2167,N,00,N
20240710,140415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86300,200,2,0.23,7304818700,84842,55.84,85900,86500,85800,111900,60300,86100,86099.09,43.25,0,16504,87233,86666,86233,85666,85233,86450,85450,9550,25800,5000,67150,100,1,130322497,112468,13.05,1.11,12,0.07,6615.00,77800.00,96000,20240314,-10.10,81000,20230710,6.54,96000,-10.10,20240314,83500,3.35,20240531,96000,-10.10,20240314,81000,6.54,20230710,0.01,N,033780,5000,9549 억,,56370461,N,N,2167,N,00,N
20240710,130416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86300,200,2,0.23,6692348100,77750,51.17,85900,86500,85800,111900,60300,86100,86075.21,43.25,0,16207,87233,86666,86233,85666,85233,86450,85450,9550,25800,5000,67150,100,1,130322497,112468,13.05,1.11,12,0.06,6615.00,77800.00,96000,20240314,-10.10,81000,20230710,6.54,96000,-10.10,20240314,83500,3.35,20240531,96000,-10.10,20240314,81000,6.54,20230710,0.01,N,033780,5000,9549 억,,56370461,N,N,2167,N,00,N
20240710,120414,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86100,0,3,0.00,5996473000,69677,45.86,85900,86500,85800,111900,60300,86100,86061.00,43.25,0,14791,87233,86666,86233,85666,85233,86450,85450,9550,25800,5000,67150,100,1,130322497,112208,13.02,1.11,12,0.05,6615.00,77800.00,96000,20240314,-10.31,81000,20230710,6.30,96000,-10.31,20240314,83500,3.11,20240531,96000,-10.31,20240314,81000,6.30,20230710,0.01,N,033780,5000,9549 억,,56370461,N,N,2167,N,00,N
20240710,110417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86100,0,3,0.00,5012855600,58243,38.33,85900,86500,85800,111900,60300,86100,86067.94,43.25,0,13524,87233,86666,86233,85666,85233,86450,85450,9550,25800,5000,67150,100,1,130322497,112208,13.02,1.11,12,0.04,6615.00,77800.00,96000,20240314,-10.31,81000,20230710,6.30,96000,-10.31,20240314,83500,3.11,20240531,96000,-10.31,20240314,81000,6.30,20230710,0.01,N,033780,5000,9549 억,,56370461,N,N,2167,N,00,N
20240710,100413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86100,0,3,0.00,3139830700,36499,24.02,85900,86300,85800,111900,60300,86100,86025.09,43.25,0,7848,87233,86666,86233,85666,85233,86450,85450,9550,25800,5000,67150,100,1,130322497,112208,13.02,1.11,12,0.03,6615.00,77800.00,96000,20240314,-10.31,81000,20230710,6.30,96000,-10.31,20240314,83500,3.11,20240531,96000,-10.31,20240314,81000,6.30,20230710,0.01,N,033780,5000,9549 억,,56370461,N,N,2167,N,00,N
20240710,090416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,85900,-200,5,-0.23,464134800,5404,3.56,85900,85900,85800,111900,60300,86100,85886.83,43.25,0,-1281,87233,86666,86233,85666,85233,86450,85450,9550,25800,5000,67150,100,1,130322497,111947,12.99,1.10,12,0.00,6615.00,77800.00,96000,20240314,-10.52,81000,20230710,6.05,96000,-10.52,20240314,83500,2.87,20240531,96000,-10.52,20240314,81000,6.05,20230710,0.01,N,033780,5000,9549 억,,56370461,N,N,2167,N,00,N
20240709,160415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86100,100,2,0.12,13087373500,151800,65.38,86400,86800,85800,111800,60200,86000,86214.59,43.26,0,39316,88000,87000,86500,85500,85000,86750,85250,9550,25800,5000,67080,100,1,130322497,112208,13.02,1.11,12,0.12,6615.00,77800.00,96000,20240314,-10.31,81000,20230710,6.30,96000,-10.31,20240314,83500,3.11,20240531,96000,-10.31,20240314,81000,6.30,20230710,0.01,N,033780,5000,9549 억,,56373740,N,N,2167,N,00,N
20240709,150416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86100,100,2,0.12,10936719500,126827,54.63,86400,86800,85800,111800,60200,86000,86233.38,43.26,0,29538,88000,87000,86500,85500,85000,86750,85250,9550,25800,5000,67080,100,1,130322497,112208,13.02,1.11,12,0.10,6615.00,77800.00,96000,20240314,-10.31,81000,20230710,6.30,96000,-10.31,20240314,83500,3.11,20240531,96000,-10.31,20240314,81000,6.30,20230710,0.01,N,033780,5000,9549 억,,56373740,N,N,49,N,00,N
20240709,140415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86200,200,2,0.23,7388434400,85637,36.88,86400,86800,85800,111800,60200,86000,86276.21,43.26,0,14052,88000,87000,86500,85500,85000,86750,85250,9550,25800,5000,67080,100,1,130322497,112338,13.03,1.11,12,0.07,6615.00,77800.00,96000,20240314,-10.21,81000,20230710,6.42,96000,-10.21,20240314,83500,3.23,20240531,96000,-10.21,20240314,81000,6.42,20230710,0.01,N,033780,5000,9549 억,,56373740,N,N,49,N,00,N
20240709,130417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86700,700,2,0.81,5770036100,66933,28.83,86400,86800,85800,111800,60200,86000,86206.17,43.26,0,5715,88000,87000,86500,85500,85000,86750,85250,9550,25800,5000,67080,100,1,130322497,112990,13.11,1.11,12,0.05,6615.00,77800.00,96000,20240314,-9.69,81000,20230710,7.04,96000,-9.69,20240314,83500,3.83,20240531,96000,-9.69,20240314,81000,7.04,20230710,0.01,N,033780,5000,9549 억,,56373740,N,N,49,N,00,N
20240709,120418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86300,300,2,0.35,3945320400,45822,19.74,86400,86400,85800,111800,60200,86000,86101.02,43.26,0,-1988,88000,87000,86500,85500,85000,86750,85250,9550,25800,5000,67080,100,1,130322497,112468,13.05,1.11,12,0.04,6615.00,77800.00,96000,20240314,-10.10,81000,20230710,6.54,96000,-10.10,20240314,83500,3.35,20240531,96000,-10.10,20240314,81000,6.54,20230710,0.01,N,033780,5000,9549 억,,56373740,N,N,49,N,00,N
20240709,110416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86100,100,2,0.12,3157732700,36687,15.80,86400,86400,85800,111800,60200,86000,86072.26,43.26,0,-5368,88000,87000,86500,85500,85000,86750,85250,9550,25800,5000,67080,100,1,130322497,112208,13.02,1.11,12,0.03,6615.00,77800.00,96000,20240314,-10.31,81000,20230710,6.30,96000,-10.31,20240314,83500,3.11,20240531,96000,-10.31,20240314,81000,6.30,20230710,0.01,N,033780,5000,9549 억,,56373740,N,N,49,N,00,N
20240709,100416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,85900,-100,5,-0.12,1909048400,22172,9.55,86400,86400,85800,111800,60200,86000,86101.80,43.26,0,-6783,88000,87000,86500,85500,85000,86750,85250,9550,25800,5000,67080,100,1,130322497,111947,12.99,1.10,12,0.02,6615.00,77800.00,96000,20240314,-10.52,81000,20230710,6.05,96000,-10.52,20240314,83500,2.87,20240531,96000,-10.52,20240314,81000,6.05,20230710,0.01,N,033780,5000,9549 억,,56373740,N,N,49,N,00,N
20240709,090415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86200,200,2,0.23,349755900,4051,1.74,86400,86400,86200,111800,60200,86000,86338.67,43.26,0,1020,88000,87000,86500,85500,85000,86750,85250,9550,25800,5000,67080,100,1,130322497,112338,13.03,1.11,12,0.00,6615.00,77800.00,96000,20240314,-10.21,81000,20230710,6.42,96000,-10.21,20240314,83500,3.23,20240531,96000,-10.21,20240314,81000,6.42,20230710,0.01,N,033780,5000,9549 억,,56373740,N,N,49,N,00,N
20240708,160413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86000,-2000,5,-2.27,20041387600,231848,102.96,87200,87500,86000,114400,61600,88000,86441.96,43.34,0,-34212,88733,88366,87833,87466,86933,88450,87550,9550,26400,5000,68640,100,1,130322497,112077,13.00,1.11,12,0.18,6615.00,77800.00,96000,20240314,-10.42,81000,20230710,6.17,96000,-10.42,20240314,83500,2.99,20240531,96000,-10.42,20240314,81000,6.17,20230710,0.01,N,033780,5000,9549 억,,56482516,N,N,49,N,00,N
20240708,150414,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86200,-1800,5,-2.05,15452926000,178511,79.27,87200,87500,86100,114400,61600,88000,86565.68,43.34,0,-33131,88733,88366,87833,87466,86933,88450,87550,9550,26400,5000,68640,100,1,130322497,112338,13.03,1.11,12,0.14,6615.00,77800.00,96000,20240314,-10.21,81000,20230710,6.42,96000,-10.21,20240314,83500,3.23,20240531,96000,-10.21,20240314,81000,6.42,20230710,0.01,N,033780,5000,9549 억,,56482516,N,N,28,N,00,N
20240708,140415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86300,-1700,5,-1.93,12594656800,145351,64.55,87200,87500,86100,114400,61600,88000,86649.95,43.34,0,-33658,88733,88366,87833,87466,86933,88450,87550,9550,26400,5000,68640,100,1,130322497,112468,13.05,1.11,12,0.11,6615.00,77800.00,96000,20240314,-10.10,81000,20230710,6.54,96000,-10.10,20240314,83500,3.35,20240531,96000,-10.10,20240314,81000,6.54,20230710,0.01,N,033780,5000,9549 억,,56482516,N,N,28,N,00,N
20240708,130412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86400,-1600,5,-1.82,11272728300,130042,57.75,87200,87500,86100,114400,61600,88000,86685.29,43.34,0,-35112,88733,88366,87833,87466,86933,88450,87550,9550,26400,5000,68640,100,1,130322497,112599,13.06,1.11,12,0.10,6615.00,77800.00,96000,20240314,-10.00,81000,20230710,6.67,96000,-10.00,20240314,83500,3.47,20240531,96000,-10.00,20240314,81000,6.67,20230710,0.01,N,033780,5000,9549 억,,56482516,N,N,28,N,00,N
20240708,120414,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86600,-1400,5,-1.59,6470560200,74458,33.06,87200,87500,86600,114400,61600,88000,86902.15,43.34,0,-24307,88733,88366,87833,87466,86933,88450,87550,9550,26400,5000,68640,100,1,130322497,112859,13.09,1.11,12,0.06,6615.00,77800.00,96000,20240314,-9.79,81000,20230710,6.91,96000,-9.79,20240314,83500,3.71,20240531,96000,-9.79,20240314,81000,6.91,20230710,0.01,N,033780,5000,9549 억,,56482516,N,N,28,N,00,N
20240708,110412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86900,-1100,5,-1.25,4753290700,54653,24.27,87200,87500,86700,114400,61600,88000,86972.18,43.34,0,-21816,88733,88366,87833,87466,86933,88450,87550,9550,26400,5000,68640,100,1,130322497,113250,13.14,1.12,12,0.04,6615.00,77800.00,96000,20240314,-9.48,81000,20230710,7.28,96000,-9.48,20240314,83500,4.07,20240531,96000,-9.48,20240314,81000,7.28,20230710,0.01,N,033780,5000,9549 억,,56482516,N,N,28,N,00,N
20240708,100413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86800,-1200,5,-1.36,3595200900,41314,18.35,87200,87500,86700,114400,61600,88000,87021.37,43.34,0,-18903,88733,88366,87833,87466,86933,88450,87550,9550,26400,5000,68640,100,1,130322497,113120,13.12,1.12,12,0.03,6615.00,77800.00,96000,20240314,-9.58,81000,20230710,7.16,96000,-9.58,20240314,83500,3.95,20240531,96000,-9.58,20240314,81000,7.16,20230710,0.01,N,033780,5000,9549 억,,56482516,N,N,28,N,00,N
20240708,090413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87000,-1000,5,-1.14,1369039600,15734,6.99,87200,87200,86700,114400,61600,88000,87011.54,43.34,0,-7715,88733,88366,87833,87466,86933,88450,87550,9550,26400,5000,68640,100,1,130322497,113381,13.15,1.12,12,0.01,6615.00,77800.00,96000,20240314,-9.38,81000,20230710,7.41,96000,-9.38,20240314,83500,4.19,20240531,96000,-9.38,20240314,81000,7.41,20230710,0.01,N,033780,5000,9549 억,,56482516,N,N,28,N,00,N
20240705,160411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,88000,0,3,0.00,19734968200,224980,118.45,88000,88200,87300,114400,61600,88000,87718.69,43.38,0,47667,88866,88432,87766,87332,86666,88550,87450,9550,26400,5000,68640,100,1,130322497,114684,13.30,1.13,12,0.17,6615.00,77800.00,96000,20240314,-8.33,81000,20230710,8.64,96000,-8.33,20240314,83500,5.39,20240531,96000,-8.33,20240314,81000,8.64,20230710,0.01,N,033780,5000,9549 억,,56540213,N,N,28,N,00,N
20240705,150413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87300,-700,5,-0.80,16363100700,186602,98.25,88000,88200,87300,114400,61600,88000,87689.85,43.38,0,24721,88866,88432,87766,87332,86666,88550,87450,9550,26400,5000,68640,100,1,130322497,113772,13.20,1.12,12,0.14,6615.00,77800.00,96000,20240314,-9.06,81000,20230710,7.78,96000,-9.06,20240314,83500,4.55,20240531,96000,-9.06,20240314,81000,7.78,20230710,0.01,N,033780,5000,9549 억,,56540213,N,N,5,N,00,N
20240705,140413,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87400,-600,5,-0.68,14135729600,161133,84.84,88000,88200,87300,114400,61600,88000,87727.09,43.38,0,21660,88866,88432,87766,87332,86666,88550,87450,9550,26400,5000,68640,100,1,130322497,113902,13.21,1.12,12,0.12,6615.00,77800.00,96000,20240314,-8.96,81000,20230710,7.90,96000,-8.96,20240314,83500,4.67,20240531,96000,-8.96,20240314,81000,7.90,20230710,0.01,N,033780,5000,9549 억,,56540213,N,N,5,N,00,N
20240705,130412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87700,-300,5,-0.34,11179134900,127414,67.08,88000,88200,87300,114400,61600,88000,87738.67,43.38,0,10562,88866,88432,87766,87332,86666,88550,87450,9550,26400,5000,68640,100,1,130322497,114293,13.26,1.13,12,0.10,6615.00,77800.00,96000,20240314,-8.65,81000,20230710,8.27,96000,-8.65,20240314,83500,5.03,20240531,96000,-8.65,20240314,81000,8.27,20230710,0.01,N,033780,5000,9549 억,,56540213,N,N,5,N,00,N
20240705,120412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87800,-200,5,-0.23,9331873300,106346,55.99,88000,88200,87300,114400,61600,88000,87750.11,43.38,0,15746,88866,88432,87766,87332,86666,88550,87450,9550,26400,5000,68640,100,1,130322497,114423,13.27,1.13,12,0.08,6615.00,77800.00,96000,20240314,-8.54,81000,20230710,8.40,96000,-8.54,20240314,83500,5.15,20240531,96000,-8.54,20240314,81000,8.40,20230710,0.01,N,033780,5000,9549 억,,56540213,N,N,5,N,00,N
20240705,110411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87700,-300,5,-0.34,5268486400,60149,31.67,88000,88000,87300,114400,61600,88000,87590.59,43.38,0,13503,88866,88432,87766,87332,86666,88550,87450,9550,26400,5000,68640,100,1,130322497,114293,13.26,1.13,12,0.05,6615.00,77800.00,96000,20240314,-8.65,81000,20230710,8.27,96000,-8.65,20240314,83500,5.03,20240531,96000,-8.65,20240314,81000,8.27,20230710,0.01,N,033780,5000,9549 억,,56540213,N,N,5,N,00,N
20240705,100411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87500,-500,5,-0.57,2802902300,32003,16.85,88000,88000,87300,114400,61600,88000,87582.49,43.38,0,6081,88866,88432,87766,87332,86666,88550,87450,9550,26400,5000,68640,100,1,130322497,114032,13.23,1.12,12,0.02,6615.00,77800.00,96000,20240314,-8.85,81000,20230710,8.02,96000,-8.85,20240314,83500,4.79,20240531,96000,-8.85,20240314,81000,8.02,20230710,0.01,N,033780,5000,9549 억,,56540213,N,N,5,N,00,N
20240705,090412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87700,-300,5,-0.34,445506900,5071,2.67,88000,88000,87400,114400,61600,88000,87853.86,43.38,0,882,88866,88432,87766,87332,86666,88550,87450,9550,26400,5000,68640,100,1,130322497,114293,13.26,1.13,12,0.00,6615.00,77800.00,96000,20240314,-8.65,81000,20230710,8.27,96000,-8.65,20240314,83500,5.03,20240531,96000,-8.65,20240314,81000,8.27,20230710,0.01,N,033780,5000,9549 억,,56540213,N,N,5,N,00,N
20240704,160410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,88000,0,3,0.00,13846499800,157793,74.38,88000,88200,87100,114400,61600,88000,87750.93,43.45,0,-32801,89000,88500,87900,87400,86800,88200,87100,9550,26400,5000,68640,100,1,130322497,114684,13.30,1.13,12,0.12,6615.00,77800.00,96000,20240314,-8.33,81000,20230710,8.64,96000,-8.33,20240314,83500,5.39,20240531,96000,-8.33,20240314,81000,8.64,20230710,0.01,N,033780,5000,9549 억,,56626175,N,N,5,N,00,N
20240704,150412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87600,-400,5,-0.45,11520851200,131315,61.90,88000,88200,87100,114400,61600,88000,87734.46,43.45,0,-36852,89000,88500,87900,87400,86800,88200,87100,9550,26400,5000,68640,100,1,130322497,114163,13.24,1.13,12,0.10,6615.00,77800.00,96000,20240314,-8.75,81000,20230710,8.15,96000,-8.75,20240314,83500,4.91,20240531,96000,-8.75,20240314,81000,8.15,20230710,0.01,N,033780,5000,9549 억,,56626175,N,N,0,N,00,N
20240704,140411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87500,-500,5,-0.57,9323198600,106222,50.07,88000,88200,87100,114400,61600,88000,87770.88,43.45,0,-29561,89000,88500,87900,87400,86800,88200,87100,9550,26400,5000,68640,100,1,130322497,114032,13.23,1.12,12,0.08,6615.00,77800.00,96000,20240314,-8.85,81000,20230710,8.02,96000,-8.85,20240314,83500,4.79,20240531,96000,-8.85,20240314,81000,8.02,20230710,0.01,N,033780,5000,9549 억,,56626175,N,N,0,N,00,N
20240704,130412,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87300,-700,5,-0.80,7937750500,90393,42.61,88000,88200,87100,114400,61600,88000,87813.77,43.45,0,-27572,89000,88500,87900,87400,86800,88200,87100,9550,26400,5000,68640,100,1,130322497,113772,13.20,1.12,12,0.07,6615.00,77800.00,96000,20240314,-9.06,81000,20230710,7.78,96000,-9.06,20240314,83500,4.55,20240531,96000,-9.06,20240314,81000,7.78,20230710,0.01,N,033780,5000,9549 억,,56626175,N,N,0,N,00,N
20240704,120411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87700,-300,5,-0.34,6362371500,72372,34.12,88000,88200,87600,114400,61600,88000,87912.06,43.45,0,-20697,89000,88500,87900,87400,86800,88200,87100,9550,26400,5000,68640,100,1,130322497,114293,13.26,1.13,12,0.06,6615.00,77800.00,96000,20240314,-8.65,81000,20230710,8.27,96000,-8.65,20240314,83500,5.03,20240531,96000,-8.65,20240314,81000,8.27,20230710,0.01,N,033780,5000,9549 억,,56626175,N,N,0,N,00,N
20240704,110410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87700,-300,5,-0.34,4837426000,55013,25.93,88000,88200,87600,114400,61600,88000,87932.42,43.45,0,-11791,89000,88500,87900,87400,86800,88200,87100,9550,26400,5000,68640,100,1,130322497,114293,13.26,1.13,12,0.04,6615.00,77800.00,96000,20240314,-8.65,81000,20230710,8.27,96000,-8.65,20240314,83500,5.03,20240531,96000,-8.65,20240314,81000,8.27,20230710,0.01,N,033780,5000,9549 억,,56626175,N,N,0,N,00,N
20240704,100411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,88000,0,3,0.00,2751850900,31283,14.75,88000,88200,87600,114400,61600,88000,87966.34,43.45,0,-2337,89000,88500,87900,87400,86800,88200,87100,9550,26400,5000,68640,100,1,130322497,114684,13.30,1.13,12,0.02,6615.00,77800.00,96000,20240314,-8.33,81000,20230710,8.64,96000,-8.33,20240314,83500,5.39,20240531,96000,-8.33,20240314,81000,8.64,20230710,0.01,N,033780,5000,9549 억,,56626175,N,N,0,N,00,N
20240704,090411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87600,-400,5,-0.45,153615200,1751,0.83,88000,88000,87600,114400,61600,88000,87729.98,43.45,0,-545,89000,88500,87900,87400,86800,88200,87100,9550,26400,5000,68640,100,1,130322497,114163,13.24,1.13,12,0.00,6615.00,77800.00,96000,20240314,-8.75,81000,20230710,8.15,96000,-8.75,20240314,83500,4.91,20240531,96000,-8.75,20240314,81000,8.15,20230710,0.01,N,033780,5000,9549 억,,56626175,N,N,0,N,00,N
20240703,160408,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,88000,0,3,0.00,14140095600,160874,75.11,88400,88400,87300,114400,61600,88000,87895.43,43.45,0,11152,89000,88500,87500,87000,86000,88750,87250,9550,26400,5000,68640,100,1,130322497,114684,13.30,1.13,12,0.12,6615.00,77800.00,96000,20240314,-8.33,81000,20230710,8.64,96000,-8.33,20240314,83500,5.39,20240531,96000,-8.33,20240314,81000,8.64,20230710,0.01,N,033780,5000,9549 억,,56626550,N,N,371,N,00,N
20240703,150410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87900,-100,5,-0.11,12757923400,145165,67.78,88400,88400,87300,114400,61600,88000,87885.67,43.45,0,12051,89000,88500,87500,87000,86000,88750,87250,9550,26400,5000,68640,100,1,130322497,114553,13.29,1.13,12,0.11,6615.00,77800.00,96000,20240314,-8.44,81000,20230710,8.52,96000,-8.44,20240314,83500,5.27,20240531,96000,-8.44,20240314,81000,8.52,20230710,0.01,N,033780,5000,9549 억,,56626550,N,N,371,N,00,N
20240703,140410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87900,-100,5,-0.11,10597934600,120583,56.30,88400,88400,87300,114400,61600,88000,87889.12,43.45,0,12604,89000,88500,87500,87000,86000,88750,87250,9550,26400,5000,68640,100,1,130322497,114553,13.29,1.13,12,0.09,6615.00,77800.00,96000,20240314,-8.44,81000,20230710,8.52,96000,-8.44,20240314,83500,5.27,20240531,96000,-8.44,20240314,81000,8.52,20230710,0.01,N,033780,5000,9549 억,,56626550,N,N,371,N,00,N
20240703,130410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,88000,0,3,0.00,9024589700,102655,47.93,88400,88400,87300,114400,61600,88000,87911.83,43.45,0,13050,89000,88500,87500,87000,86000,88750,87250,9550,26400,5000,68640,100,1,130322497,114684,13.30,1.13,12,0.08,6615.00,77800.00,96000,20240314,-8.33,81000,20230710,8.64,96000,-8.33,20240314,83500,5.39,20240531,96000,-8.33,20240314,81000,8.64,20230710,0.01,N,033780,5000,9549 억,,56626550,N,N,371,N,00,N
20240703,120409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87700,-300,5,-0.34,7790765700,88613,41.37,88400,88400,87300,114400,61600,88000,87918.99,43.45,0,12035,89000,88500,87500,87000,86000,88750,87250,9550,26400,5000,68640,100,1,130322497,114293,13.26,1.13,12,0.07,6615.00,77800.00,96000,20240314,-8.65,81000,20230710,8.27,96000,-8.65,20240314,83500,5.03,20240531,96000,-8.65,20240314,81000,8.27,20230710,0.01,N,033780,5000,9549 억,,56626550,N,N,371,N,00,N
20240703,110411,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87700,-300,5,-0.34,5976300000,67971,31.74,88400,88400,87300,114400,61600,88000,87924.25,43.45,0,7849,89000,88500,87500,87000,86000,88750,87250,9550,26400,5000,68640,100,1,130322497,114293,13.26,1.13,12,0.05,6615.00,77800.00,96000,20240314,-8.65,81000,20230710,8.27,96000,-8.65,20240314,83500,5.03,20240531,96000,-8.65,20240314,81000,8.27,20230710,0.01,N,033780,5000,9549 억,,56626550,N,N,371,N,00,N
20240703,100410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,88000,0,3,0.00,3598320400,40888,19.09,88400,88400,87700,114400,61600,88000,88004.31,43.45,0,11487,89000,88500,87500,87000,86000,88750,87250,9550,26400,5000,68640,100,1,130322497,114684,13.30,1.13,12,0.03,6615.00,77800.00,96000,20240314,-8.33,81000,20230710,8.64,96000,-8.33,20240314,83500,5.39,20240531,96000,-8.33,20240314,81000,8.64,20230710,0.01,N,033780,5000,9549 억,,56626550,N,N,371,N,00,N
20240703,090409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,88000,0,3,0.00,706096100,8014,3.74,88400,88400,87700,114400,61600,88000,88107.92,43.45,0,360,89000,88500,87500,87000,86000,88750,87250,9550,26400,5000,68640,100,1,130322497,114684,13.30,1.13,12,0.01,6615.00,77800.00,96000,20240314,-8.33,81000,20230710,8.64,96000,-8.33,20240314,83500,5.39,20240531,96000,-8.33,20240314,81000,8.64,20230710,0.01,N,033780,5000,9549 억,,56626550,N,N,371,N,00,N
20240702,160408,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,88000,700,2,0.80,18704149000,214082,98.49,86600,88000,86500,113400,61200,87300,87369.07,43.38,0,70879,88100,87700,87000,86600,85900,87850,86750,9550,26100,5000,68090,100,1,130322497,114684,13.30,1.13,12,0.16,6615.00,77800.00,96000,20240314,-8.33,81000,20230710,8.64,96000,-8.33,20240314,83500,5.39,20240531,96000,-8.33,20240314,81000,8.64,20230710,0.01,N,033780,5000,9549 억,,56532089,N,N,371,N,00,N
20240702,150409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87600,300,2,0.34,14269838600,163635,75.28,86600,87600,86500,113400,61200,87300,87205.30,43.38,0,51802,88100,87700,87000,86600,85900,87850,86750,9550,26100,5000,68090,100,1,130322497,114163,13.24,1.13,12,0.13,6615.00,77800.00,96000,20240314,-8.75,81000,20230710,8.15,96000,-8.75,20240314,83500,4.91,20240531,96000,-8.75,20240314,81000,8.15,20230710,0.01,N,033780,5000,9549 억,,56532089,N,N,23,N,00,N
20240702,140409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87400,100,2,0.11,11253739200,129151,59.42,86600,87500,86500,113400,61200,87300,87136.29,43.38,0,37161,88100,87700,87000,86600,85900,87850,86750,9550,26100,5000,68090,100,1,130322497,113902,13.21,1.12,12,0.10,6615.00,77800.00,96000,20240314,-8.96,81000,20230710,7.90,96000,-8.96,20240314,83500,4.67,20240531,96000,-8.96,20240314,81000,7.90,20230710,0.01,N,033780,5000,9549 억,,56532089,N,N,23,N,00,N
20240702,130409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87300,0,3,0.00,9250121500,106197,48.86,86600,87500,86500,113400,61200,87300,87103.42,43.38,0,30751,88100,87700,87000,86600,85900,87850,86750,9550,26100,5000,68090,100,1,130322497,113772,13.20,1.12,12,0.08,6615.00,77800.00,96000,20240314,-9.06,81000,20230710,7.78,96000,-9.06,20240314,83500,4.55,20240531,96000,-9.06,20240314,81000,7.78,20230710,0.01,N,033780,5000,9549 억,,56532089,N,N,23,N,00,N
20240702,120410,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87300,0,3,0.00,8418516700,96668,44.47,86600,87500,86500,113400,61200,87300,87086.90,43.38,0,28373,88100,87700,87000,86600,85900,87850,86750,9550,26100,5000,68090,100,1,130322497,113772,13.20,1.12,12,0.07,6615.00,77800.00,96000,20240314,-9.06,81000,20230710,7.78,96000,-9.06,20240314,83500,4.55,20240531,96000,-9.06,20240314,81000,7.78,20230710,0.01,N,033780,5000,9549 억,,56532089,N,N,23,N,00,N
20240702,110409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87200,-100,5,-0.11,6430278700,73878,33.99,86600,87500,86500,113400,61200,87300,87039.16,43.38,0,22859,88100,87700,87000,86600,85900,87850,86750,9550,26100,5000,68090,100,1,130322497,113641,13.18,1.12,12,0.06,6615.00,77800.00,96000,20240314,-9.17,81000,20230710,7.65,96000,-9.17,20240314,83500,4.43,20240531,96000,-9.17,20240314,81000,7.65,20230710,0.01,N,033780,5000,9549 억,,56532089,N,N,23,N,00,N
20240702,100409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87200,-100,5,-0.11,4982419400,57282,26.35,86600,87500,86500,113400,61200,87300,86980.54,43.38,0,18227,88100,87700,87000,86600,85900,87850,86750,9550,26100,5000,68090,100,1,130322497,113641,13.18,1.12,12,0.04,6615.00,77800.00,96000,20240314,-9.17,81000,20230710,7.65,96000,-9.17,20240314,83500,4.43,20240531,96000,-9.17,20240314,81000,7.65,20230710,0.01,N,033780,5000,9549 억,,56532089,N,N,23,N,00,N
20240702,090409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87300,0,3,0.00,1201255400,13856,6.37,86600,87400,86500,113400,61200,87300,86695.68,43.38,0,-2576,88100,87700,87000,86600,85900,87850,86750,9550,26100,5000,68090,100,1,130322497,113772,13.20,1.12,12,0.01,6615.00,77800.00,96000,20240314,-9.06,81000,20230710,7.78,96000,-9.06,20240314,83500,4.55,20240531,96000,-9.06,20240314,81000,7.78,20230710,0.01,N,033780,5000,9549 억,,56532089,N,N,23,N,00,N
20240701,160408,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87300,-900,5,-1.02,18874504900,217171,59.25,87300,87400,86300,114600,61800,88200,86910.77,43.37,0,2376,89800,89000,87400,86600,85000,89400,87000,9550,26400,5000,68790,100,1,130322497,113772,13.20,1.12,12,0.17,6615.00,77800.00,96000,20240314,-9.06,81000,20230710,7.78,96000,-9.06,20240314,83500,4.55,20240531,96000,-9.06,20240314,81000,7.78,20230710,0.01,N,033780,5000,9549 억,,56525538,N,N,23,N,00,N
20240701,150409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86800,-1400,5,-1.59,15251324800,175586,47.90,87300,87400,86300,114600,61800,88200,86859.57,43.37,0,-2685,89800,89000,87400,86600,85000,89400,87000,9550,26400,5000,68790,100,1,130322497,113120,13.12,1.12,12,0.13,6615.00,77800.00,96000,20240314,-9.58,81000,20230710,7.16,96000,-9.58,20240314,83500,3.95,20240531,96000,-9.58,20240314,81000,7.16,20230710,0.01,N,033780,5000,9549 억,,56525538,N,N,299,N,00,N
20240701,140407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86700,-1500,5,-1.70,12142594600,139746,38.12,87300,87400,86300,114600,61800,88200,86890.46,43.37,0,-947,89800,89000,87400,86600,85000,89400,87000,9550,26400,5000,68790,100,1,130322497,112990,13.11,1.11,12,0.11,6615.00,77800.00,96000,20240314,-9.69,81000,20230710,7.04,96000,-9.69,20240314,83500,3.83,20240531,96000,-9.69,20240314,81000,7.04,20230710,0.01,N,033780,5000,9549 억,,56525538,N,N,299,N,00,N
20240701,130408,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86900,-1300,5,-1.47,10514215500,120992,33.01,87300,87400,86300,114600,61800,88200,86900.09,43.37,0,872,89800,89000,87400,86600,85000,89400,87000,9550,26400,5000,68790,100,1,130322497,113250,13.14,1.12,12,0.09,6615.00,77800.00,96000,20240314,-9.48,81000,20230710,7.28,96000,-9.48,20240314,83500,4.07,20240531,96000,-9.48,20240314,81000,7.28,20230710,0.01,N,033780,5000,9549 억,,56525538,N,N,299,N,00,N
20240701,120409,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86900,-1300,5,-1.47,8931747300,102795,28.04,87300,87400,86300,114600,61800,88200,86888.93,43.37,0,1221,89800,89000,87400,86600,85000,89400,87000,9550,26400,5000,68790,100,1,130322497,113250,13.14,1.12,12,0.08,6615.00,77800.00,96000,20240314,-9.48,81000,20230710,7.28,96000,-9.48,20240314,83500,4.07,20240531,96000,-9.48,20240314,81000,7.28,20230710,0.01,N,033780,5000,9549 억,,56525538,N,N,299,N,00,N
20240701,110408,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86900,-1300,5,-1.47,7739479800,89078,24.30,87300,87400,86300,114600,61800,88200,86884.30,43.37,0,1392,89800,89000,87400,86600,85000,89400,87000,9550,26400,5000,68790,100,1,130322497,113250,13.14,1.12,12,0.07,6615.00,77800.00,96000,20240314,-9.48,81000,20230710,7.28,96000,-9.48,20240314,83500,4.07,20240531,96000,-9.48,20240314,81000,7.28,20230710,0.01,N,033780,5000,9549 억,,56525538,N,N,299,N,00,N
20240701,100407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,86800,-1400,5,-1.59,4995829900,57523,15.69,87300,87400,86300,114600,61800,88200,86849.26,43.37,0,-6719,89800,89000,87400,86600,85000,89400,87000,9550,26400,5000,68790,100,1,130322497,113120,13.12,1.12,12,0.04,6615.00,77800.00,96000,20240314,-9.58,81000,20230710,7.16,96000,-9.58,20240314,83500,3.95,20240531,96000,-9.58,20240314,81000,7.16,20230710,0.01,N,033780,5000,9549 억,,56525538,N,N,299,N,00,N
20240701,090407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,87000,-1200,5,-1.36,995102600,11421,3.12,87300,87400,86600,114600,61800,88200,87129.20,43.37,0,-3772,89800,89000,87400,86600,85000,89400,87000,9550,26400,5000,68790,100,1,130322497,113381,13.15,1.12,12,0.01,6615.00,77800.00,96000,20240314,-9.38,81000,20230710,7.41,96000,-9.38,20240314,83500,4.19,20240531,96000,-9.38,20240314,81000,7.41,20230710,0.01,N,033780,5000,9549 억,,56525538,N,N,299,N,00,N