KissMeData/267270/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
20240329,161036,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57900,-600,5,-1.03,10677713500,183925,45.98,58800,58900,57400,76000,41000,58500,58056.91,17.86,0,-66974,61766,60132,58366,56732,54966,60950,57550,985,17500,5000,42120,100,1,19700793,11407,8.18,0.69,12,0.93,7077.00,83885.00,93000,20230725,-37.74,44100,20231101,31.29,60400,-4.14,20240315,45100,28.38,20240117,93000,-37.74,20230725,44100,31.29,20231101,1.75,N,267270,5000,985 억,,3517889,N,N,4,N,00,N
20240329,151038,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57900,-600,5,-1.03,9931520300,171050,42.76,58800,58900,57400,76000,41000,58500,58062.09,17.86,0,-61188,61766,60132,58366,56732,54966,60950,57550,985,17500,5000,42120,100,1,19700793,11407,8.18,0.69,12,0.87,7077.00,83885.00,93000,20230725,-37.74,44100,20231101,31.29,60400,-4.14,20240315,45100,28.38,20240117,93000,-37.74,20230725,44100,31.29,20231101,1.75,N,267270,5000,985 억,,3517889,N,N,11,N,00,N
20240329,141034,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,58600,100,2,0.17,7375136400,127116,31.78,58800,58900,57400,76000,41000,58500,58018.95,17.86,0,-37775,61766,60132,58366,56732,54966,60950,57550,985,17500,5000,42120,100,1,19700793,11545,8.28,0.70,12,0.65,7077.00,83885.00,93000,20230725,-36.99,44100,20231101,32.88,60400,-2.98,20240315,45100,29.93,20240117,93000,-36.99,20230725,44100,32.88,20231101,1.75,N,267270,5000,985 억,,3517889,N,N,11,N,00,N
20240329,131018,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,58100,-400,5,-0.68,6353420200,109582,27.39,58800,58900,57400,76000,41000,58500,57978.68,17.86,0,-29458,61766,60132,58366,56732,54966,60950,57550,985,17500,5000,42120,100,1,19700793,11446,8.21,0.69,12,0.56,7077.00,83885.00,93000,20230725,-37.53,44100,20231101,31.75,60400,-3.81,20240315,45100,28.82,20240117,93000,-37.53,20230725,44100,31.75,20231101,1.75,N,267270,5000,985 억,,3517889,N,N,11,N,00,N
20240329,121028,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,58200,-300,5,-0.51,5356846800,92442,23.11,58800,58900,57400,76000,41000,58500,57948.19,17.86,0,-21206,61766,60132,58366,56732,54966,60950,57550,985,17500,5000,42120,100,1,19700793,11466,8.22,0.69,12,0.47,7077.00,83885.00,93000,20230725,-37.42,44100,20231101,31.97,60400,-3.64,20240315,45100,29.05,20240117,93000,-37.42,20230725,44100,31.97,20231101,1.75,N,267270,5000,985 억,,3517889,N,N,11,N,00,N
20240329,111016,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57900,-600,5,-1.03,4607545400,79537,19.88,58800,58900,57400,76000,41000,58500,57929.58,17.86,0,-13946,61766,60132,58366,56732,54966,60950,57550,985,17500,5000,42120,100,1,19700793,11407,8.18,0.69,12,0.40,7077.00,83885.00,93000,20230725,-37.74,44100,20231101,31.29,60400,-4.14,20240315,45100,28.38,20240117,93000,-37.74,20230725,44100,31.29,20231101,1.75,N,267270,5000,985 억,,3517889,N,N,11,N,00,N
20240329,101017,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57900,-600,5,-1.03,3388446700,58523,14.63,58800,58900,57400,76000,41000,58500,57899.40,17.86,0,-4217,61766,60132,58366,56732,54966,60950,57550,985,17500,5000,42120,100,1,19700793,11407,8.18,0.69,12,0.30,7077.00,83885.00,93000,20230725,-37.74,44100,20231101,31.29,60400,-4.14,20240315,45100,28.38,20240117,93000,-37.74,20230725,44100,31.29,20231101,1.75,N,267270,5000,985 억,,3517889,N,N,11,N,00,N
20240329,091017,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57600,-900,5,-1.54,1185246000,20336,5.08,58800,58900,57600,76000,41000,58500,58283.14,17.86,0,-4400,61766,60132,58366,56732,54966,60950,57550,985,17500,5000,42120,100,1,19700793,11348,8.14,0.69,12,0.10,7077.00,83885.00,93000,20230725,-38.06,44100,20231101,30.61,60400,-4.64,20240315,45100,27.72,20240117,93000,-38.06,20230725,44100,30.61,20231101,1.75,N,267270,5000,985 억,,3517889,N,N,11,N,00,N
20240328,161024,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,58500,1500,2,2.63,23411363900,396422,172.51,57000,60000,56600,74100,39900,57000,59056.71,17.78,0,34023,58133,57566,56633,56066,55133,57850,56350,985,17100,5000,41040,100,1,19700793,11525,8.27,0.70,12,2.01,7077.00,83885.00,93000,20230725,-37.10,44100,20231101,32.65,60400,-3.15,20240315,45100,29.71,20240117,93000,-37.10,20230725,44100,32.65,20231101,1.71,N,267270,5000,985 억,,3502273,N,N,11,N,00,N
20240328,151024,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,58600,1600,2,2.81,21830953100,369363,160.74,57000,60000,56600,74100,39900,57000,59104.34,17.78,0,35450,58133,57566,56633,56066,55133,57850,56350,985,17100,5000,41040,100,1,19700793,11545,8.28,0.70,12,1.87,7077.00,83885.00,93000,20230725,-36.99,44100,20231101,32.88,60400,-2.98,20240315,45100,29.93,20240117,93000,-36.99,20230725,44100,32.88,20231101,1.71,N,267270,5000,985 억,,3502273,N,N,10,N,00,N
20240328,141011,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,58900,1900,2,3.33,19268774500,325718,141.74,57000,60000,56600,74100,39900,57000,59157.85,17.78,0,29909,58133,57566,56633,56066,55133,57850,56350,985,17100,5000,41040,100,1,19700793,11604,8.32,0.70,12,1.65,7077.00,83885.00,93000,20230725,-36.67,44100,20231101,33.56,60400,-2.48,20240315,45100,30.60,20240117,93000,-36.67,20230725,44100,33.56,20231101,1.71,N,267270,5000,985 억,,3502273,N,N,10,N,00,N
20240328,131011,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,59100,2100,2,3.68,17379067600,293740,127.83,57000,60000,56600,74100,39900,57000,59164.80,17.78,0,30046,58133,57566,56633,56066,55133,57850,56350,985,17100,5000,41040,100,1,19700793,11643,8.35,0.70,12,1.49,7077.00,83885.00,93000,20230725,-36.45,44100,20231101,34.01,60400,-2.15,20240315,45100,31.04,20240117,93000,-36.45,20230725,44100,34.01,20231101,1.71,N,267270,5000,985 억,,3502273,N,N,10,N,00,N
20240328,121015,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,59300,2300,2,4.04,16148761600,272985,118.80,57000,60000,56600,74100,39900,57000,59156.23,17.78,0,28042,58133,57566,56633,56066,55133,57850,56350,985,17100,5000,41040,100,1,19700793,11683,8.38,0.71,12,1.39,7077.00,83885.00,93000,20230725,-36.24,44100,20231101,34.47,60400,-1.82,20240315,45100,31.49,20240117,93000,-36.24,20230725,44100,34.47,20231101,1.71,N,267270,5000,985 억,,3502273,N,N,10,N,00,N
20240328,111019,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,59200,2200,2,3.86,14291129800,241699,105.18,57000,60000,56600,74100,39900,57000,59127.81,17.78,0,28524,58133,57566,56633,56066,55133,57850,56350,985,17100,5000,41040,100,1,19700793,11663,8.37,0.71,12,1.23,7077.00,83885.00,93000,20230725,-36.34,44100,20231101,34.24,60400,-1.99,20240315,45100,31.26,20240117,93000,-36.34,20230725,44100,34.24,20231101,1.71,N,267270,5000,985 억,,3502273,N,N,10,N,00,N
20240328,101031,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,59300,2300,2,4.04,11904708600,201430,87.66,57000,60000,56600,74100,39900,57000,59100.98,17.78,0,28934,58133,57566,56633,56066,55133,57850,56350,985,17100,5000,41040,100,1,19700793,11683,8.38,0.71,12,1.02,7077.00,83885.00,93000,20230725,-36.24,44100,20231101,34.47,60400,-1.82,20240315,45100,31.49,20240117,93000,-36.24,20230725,44100,34.47,20231101,1.71,N,267270,5000,985 억,,3502273,N,N,10,N,00,N
20240328,091033,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57600,600,2,1.05,850970900,14843,6.46,57000,57800,56600,74100,39900,57000,57331.48,17.78,0,3030,58133,57566,56633,56066,55133,57850,56350,985,17100,5000,41040,100,1,19700793,11348,8.14,0.69,12,0.08,7077.00,83885.00,93000,20230725,-38.06,44100,20231101,30.61,60400,-4.64,20240315,45100,27.72,20240117,93000,-38.06,20230725,44100,30.61,20231101,1.71,N,267270,5000,985 억,,3502273,N,N,10,N,00,N
20240327,161027,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57000,1400,2,2.52,13005180100,229060,147.83,55800,57200,55700,72200,39000,55600,56776.27,17.92,0,39793,56933,56266,55833,55166,54733,56150,55050,985,16600,5000,40030,100,1,19700793,11229,8.05,0.68,12,1.16,7077.00,83885.00,93000,20230725,-38.71,44100,20231101,29.25,60400,-5.63,20240315,45100,26.39,20240117,93000,-38.71,20230725,44100,29.25,20231101,1.71,N,267270,5000,985 억,,3531190,N,N,10,N,00,N
20240327,151028,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57000,1400,2,2.52,12200511400,214934,138.71,55800,57200,55700,72200,39000,55600,56763.99,17.92,0,38197,56933,56266,55833,55166,54733,56150,55050,985,16600,5000,40030,100,1,19700793,11229,8.05,0.68,12,1.09,7077.00,83885.00,93000,20230725,-38.71,44100,20231101,29.25,60400,-5.63,20240315,45100,26.39,20240117,93000,-38.71,20230725,44100,29.25,20231101,1.71,N,267270,5000,985 억,,3531190,N,N,39,N,00,N
20240327,141028,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56700,1100,2,1.98,10492438800,184936,119.35,55800,57200,55700,72200,39000,55600,56735.51,17.92,0,32912,56933,56266,55833,55166,54733,56150,55050,985,16600,5000,40030,100,1,19700793,11170,8.01,0.68,12,0.94,7077.00,83885.00,93000,20230725,-39.03,44100,20231101,28.57,60400,-6.13,20240315,45100,25.72,20240117,93000,-39.03,20230725,44100,28.57,20231101,1.71,N,267270,5000,985 억,,3531190,N,N,39,N,00,N
20240327,131027,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56900,1300,2,2.34,8455007300,149128,96.24,55800,57200,55700,72200,39000,55600,56696.31,17.92,0,21357,56933,56266,55833,55166,54733,56150,55050,985,16600,5000,40030,100,1,19700793,11210,8.04,0.68,12,0.76,7077.00,83885.00,93000,20230725,-38.82,44100,20231101,29.02,60400,-5.79,20240315,45100,26.16,20240117,93000,-38.82,20230725,44100,29.02,20231101,1.71,N,267270,5000,985 억,,3531190,N,N,39,N,00,N
20240327,121026,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56900,1300,2,2.34,7439845800,131277,84.72,55800,57200,55700,72200,39000,55600,56672.88,17.92,0,18193,56933,56266,55833,55166,54733,56150,55050,985,16600,5000,40030,100,1,19700793,11210,8.04,0.68,12,0.67,7077.00,83885.00,93000,20230725,-38.82,44100,20231101,29.02,60400,-5.79,20240315,45100,26.16,20240117,93000,-38.82,20230725,44100,29.02,20231101,1.71,N,267270,5000,985 억,,3531190,N,N,39,N,00,N
20240327,111027,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56500,900,2,1.62,5423623200,95847,61.86,55800,57000,55700,72200,39000,55600,56586.26,17.92,0,15165,56933,56266,55833,55166,54733,56150,55050,985,16600,5000,40030,100,1,19700793,11131,7.98,0.67,12,0.49,7077.00,83885.00,93000,20230725,-39.25,44100,20231101,28.12,60400,-6.46,20240315,45100,25.28,20240117,93000,-39.25,20230725,44100,28.12,20231101,1.71,N,267270,5000,985 억,,3531190,N,N,39,N,00,N
20240327,101023,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56600,1000,2,1.80,2512787900,44490,28.71,55800,56900,55700,72200,39000,55600,56479.84,17.92,0,9533,56933,56266,55833,55166,54733,56150,55050,985,16600,5000,40030,100,1,19700793,11151,8.00,0.67,12,0.23,7077.00,83885.00,93000,20230725,-39.14,44100,20231101,28.34,60400,-6.29,20240315,45100,25.50,20240117,93000,-39.14,20230725,44100,28.34,20231101,1.71,N,267270,5000,985 억,,3531190,N,N,39,N,00,N
20240327,091029,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56700,1100,2,1.98,985091900,17430,11.25,55800,56900,55700,72200,39000,55600,56517.03,17.92,0,4061,56933,56266,55833,55166,54733,56150,55050,985,16600,5000,40030,100,1,19700793,11170,8.01,0.68,12,0.09,7077.00,83885.00,93000,20230725,-39.03,44100,20231101,28.57,60400,-6.13,20240315,45100,25.72,20240117,93000,-39.03,20230725,44100,28.57,20231101,1.71,N,267270,5000,985 억,,3531190,N,N,39,N,00,N
20240326,160921,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55600,0,3,0.00,8647130400,154844,68.47,55600,56500,55400,72200,39000,55600,55844.56,17.90,0,21761,58000,56800,56100,54900,54200,56450,54550,985,16600,5000,40030,100,1,19700793,10954,7.86,0.66,12,0.79,7077.00,83885.00,93000,20230725,-40.22,44100,20231101,26.08,60400,-7.95,20240315,45100,23.28,20240117,93000,-40.22,20230725,44100,26.08,20231101,1.73,N,267270,5000,985 억,,3526444,N,N,39,N,00,N
20240326,151015,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55700,100,2,0.18,8044400400,144020,63.69,55600,56500,55400,72200,39000,55600,55856.21,17.90,0,18347,58000,56800,56100,54900,54200,56450,54550,985,16600,5000,40030,100,1,19700793,10973,7.87,0.66,12,0.73,7077.00,83885.00,93000,20230725,-40.11,44100,20231101,26.30,60400,-7.78,20240315,45100,23.50,20240117,93000,-40.11,20230725,44100,26.30,20231101,1.73,N,267270,5000,985 억,,3526444,N,N,51,N,00,N
20240326,141012,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55900,300,2,0.54,6813608000,121966,53.93,55600,56500,55400,72200,39000,55600,55864.91,17.90,0,9892,58000,56800,56100,54900,54200,56450,54550,985,16600,5000,40030,100,1,19700793,11013,7.90,0.67,12,0.62,7077.00,83885.00,93000,20230725,-39.89,44100,20231101,26.76,60400,-7.45,20240315,45100,23.95,20240117,93000,-39.89,20230725,44100,26.76,20231101,1.73,N,267270,5000,985 억,,3526444,N,N,51,N,00,N
20240326,131008,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55700,100,2,0.18,5902658000,105648,46.72,55600,56500,55400,72200,39000,55600,55871.09,17.90,0,7234,58000,56800,56100,54900,54200,56450,54550,985,16600,5000,40030,100,1,19700793,10973,7.87,0.66,12,0.54,7077.00,83885.00,93000,20230725,-40.11,44100,20231101,26.30,60400,-7.78,20240315,45100,23.50,20240117,93000,-40.11,20230725,44100,26.30,20231101,1.73,N,267270,5000,985 억,,3526444,N,N,51,N,00,N
20240326,121008,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55800,200,2,0.36,5128278400,91759,40.58,55600,56500,55400,72200,39000,55600,55888.69,17.90,0,6736,58000,56800,56100,54900,54200,56450,54550,985,16600,5000,40030,100,1,19700793,10993,7.88,0.67,12,0.47,7077.00,83885.00,93000,20230725,-40.00,44100,20231101,26.53,60400,-7.62,20240315,45100,23.73,20240117,93000,-40.00,20230725,44100,26.53,20231101,1.73,N,267270,5000,985 억,,3526444,N,N,51,N,00,N
20240326,111004,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55600,0,3,0.00,4154207600,74333,32.87,55600,56500,55400,72200,39000,55600,55886.61,17.90,0,4196,58000,56800,56100,54900,54200,56450,54550,985,16600,5000,40030,100,1,19700793,10954,7.86,0.66,12,0.38,7077.00,83885.00,93000,20230725,-40.22,44100,20231101,26.08,60400,-7.95,20240315,45100,23.28,20240117,93000,-40.22,20230725,44100,26.08,20231101,1.73,N,267270,5000,985 억,,3526444,N,N,51,N,00,N
20240326,101017,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55800,200,2,0.36,2268140800,40490,17.90,55600,56500,55600,72200,39000,55600,56017.74,17.90,0,4160,58000,56800,56100,54900,54200,56450,54550,985,16600,5000,40030,100,1,19700793,10993,7.88,0.67,12,0.21,7077.00,83885.00,93000,20230725,-40.00,44100,20231101,26.53,60400,-7.62,20240315,45100,23.73,20240117,93000,-40.00,20230725,44100,26.53,20231101,1.73,N,267270,5000,985 억,,3526444,N,N,51,N,00,N
20240326,091016,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56200,600,2,1.08,673908000,12026,5.32,55600,56400,55600,72200,39000,55600,56039.12,17.90,0,1478,58000,56800,56100,54900,54200,56450,54550,985,16600,5000,40030,100,1,19700793,11072,7.94,0.67,12,0.06,7077.00,83885.00,93000,20230725,-39.57,44100,20231101,27.44,60400,-6.95,20240315,45100,24.61,20240117,93000,-39.57,20230725,44100,27.44,20231101,1.73,N,267270,5000,985 억,,3526444,N,N,51,N,00,N
20240325,161049,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55600,-1700,5,-2.97,12560450900,225030,145.07,57000,57300,55400,74400,40200,57300,55817.27,17.83,0,6679,58700,58000,57400,56700,56100,57700,56400,985,17100,5000,41250,100,1,19700793,10954,7.86,0.66,12,1.14,7077.00,83885.00,93000,20230725,-40.22,44100,20231101,26.08,60400,-7.95,20240315,45100,23.28,20240117,93000,-40.22,20230725,44100,26.08,20231101,1.77,N,267270,5000,985 억,,3511698,N,N,51,N,00,N
20240325,151052,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55700,-1600,5,-2.79,12111944900,216970,139.88,57000,57300,55400,74400,40200,57300,55823.03,17.83,0,5938,58700,58000,57400,56700,56100,57700,56400,985,17100,5000,41250,100,1,19700793,10973,7.87,0.66,12,1.10,7077.00,83885.00,93000,20230725,-40.11,44100,20231101,26.30,60400,-7.78,20240315,45100,23.50,20240117,93000,-40.11,20230725,44100,26.30,20231101,1.77,N,267270,5000,985 억,,3511698,N,N,26,N,00,N
20240325,141050,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55600,-1700,5,-2.97,9995815800,178895,115.33,57000,57300,55400,74400,40200,57300,55875.20,17.83,0,-2082,58700,58000,57400,56700,56100,57700,56400,985,17100,5000,41250,100,1,19700793,10954,7.86,0.66,12,0.91,7077.00,83885.00,93000,20230725,-40.22,44100,20231101,26.08,60400,-7.95,20240315,45100,23.28,20240117,93000,-40.22,20230725,44100,26.08,20231101,1.77,N,267270,5000,985 억,,3511698,N,N,26,N,00,N
20240325,131049,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55800,-1500,5,-2.62,8571560100,153307,98.84,57000,57300,55400,74400,40200,57300,55910.95,17.83,0,-2500,58700,58000,57400,56700,56100,57700,56400,985,17100,5000,41250,100,1,19700793,10993,7.88,0.67,12,0.78,7077.00,83885.00,93000,20230725,-40.00,44100,20231101,26.53,60400,-7.62,20240315,45100,23.73,20240117,93000,-40.00,20230725,44100,26.53,20231101,1.77,N,267270,5000,985 억,,3511698,N,N,26,N,00,N
20240325,121053,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55700,-1600,5,-2.79,7829202900,139965,90.23,57000,57300,55400,74400,40200,57300,55936.72,17.83,0,-2342,58700,58000,57400,56700,56100,57700,56400,985,17100,5000,41250,100,1,19700793,10973,7.87,0.66,12,0.71,7077.00,83885.00,93000,20230725,-40.11,44100,20231101,26.30,60400,-7.78,20240315,45100,23.50,20240117,93000,-40.11,20230725,44100,26.30,20231101,1.77,N,267270,5000,985 억,,3511698,N,N,26,N,00,N
20240325,111051,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56100,-1200,5,-2.09,6568864200,117331,75.64,57000,57300,55500,74400,40200,57300,55985.58,17.83,0,611,58700,58000,57400,56700,56100,57700,56400,985,17100,5000,41250,100,1,19700793,11052,7.93,0.67,12,0.60,7077.00,83885.00,93000,20230725,-39.68,44100,20231101,27.21,60400,-7.12,20240315,45100,24.39,20240117,93000,-39.68,20230725,44100,27.21,20231101,1.77,N,267270,5000,985 억,,3511698,N,N,26,N,00,N
20240325,101051,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56000,-1300,5,-2.27,4817390300,85950,55.41,57000,57300,55600,74400,40200,57300,56048.53,17.83,0,-3377,58700,58000,57400,56700,56100,57700,56400,985,17100,5000,41250,100,1,19700793,11032,7.91,0.67,12,0.44,7077.00,83885.00,93000,20230725,-39.78,44100,20231101,26.98,60400,-7.28,20240315,45100,24.17,20240117,93000,-39.78,20230725,44100,26.98,20231101,1.77,N,267270,5000,985 억,,3511698,N,N,26,N,00,N
20240325,091054,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56200,-1100,5,-1.92,1214914700,21523,13.88,57000,57300,56000,74400,40200,57300,56446.68,17.83,0,-6908,58700,58000,57400,56700,56100,57700,56400,985,17100,5000,41250,100,1,19700793,11072,7.94,0.67,12,0.11,7077.00,83885.00,93000,20230725,-39.57,44100,20231101,27.44,60400,-6.95,20240315,45100,24.61,20240117,93000,-39.57,20230725,44100,27.44,20231101,1.77,N,267270,5000,985 억,,3511698,N,N,26,N,00,N
20240322,161052,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57300,-300,5,-0.52,8865064900,154467,45.58,57600,58100,56800,74800,40400,57600,57391.37,17.99,0,-42001,60200,58900,57300,56000,54400,59550,56650,985,17200,5000,41470,100,1,19700793,11289,8.10,0.68,12,0.78,7077.00,83885.00,93000,20230725,-38.39,44100,20231101,29.93,60400,-5.13,20240315,45100,27.05,20240117,93000,-38.39,20230725,44100,29.93,20231101,1.80,N,267270,5000,985 억,,3543305,N,N,26,N,00,N
20240322,151055,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57400,-200,5,-0.35,8358525400,145622,42.97,57600,58100,56800,74800,40400,57600,57398.78,17.99,0,-41061,60200,58900,57300,56000,54400,59550,56650,985,17200,5000,41470,100,1,19700793,11308,8.11,0.68,12,0.74,7077.00,83885.00,93000,20230725,-38.28,44100,20231101,30.16,60400,-4.97,20240315,45100,27.27,20240117,93000,-38.28,20230725,44100,30.16,20231101,1.80,N,267270,5000,985 억,,3543305,N,N,500,N,00,N
20240322,141042,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57500,-100,5,-0.17,6761839600,117838,34.77,57600,58100,56800,74800,40400,57600,57382.50,17.99,0,-32397,60200,58900,57300,56000,54400,59550,56650,985,17200,5000,41470,100,1,19700793,11328,8.12,0.69,12,0.60,7077.00,83885.00,93000,20230725,-38.17,44100,20231101,30.39,60400,-4.80,20240315,45100,27.49,20240117,93000,-38.17,20230725,44100,30.39,20231101,1.80,N,267270,5000,985 억,,3543305,N,N,500,N,00,N
20240322,131049,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57300,-300,5,-0.52,5660764700,98669,29.11,57600,58100,56800,74800,40400,57600,57371.26,17.99,0,-22498,60200,58900,57300,56000,54400,59550,56650,985,17200,5000,41470,100,1,19700793,11289,8.10,0.68,12,0.50,7077.00,83885.00,93000,20230725,-38.39,44100,20231101,29.93,60400,-5.13,20240315,45100,27.05,20240117,93000,-38.39,20230725,44100,29.93,20231101,1.80,N,267270,5000,985 억,,3543305,N,N,500,N,00,N
20240322,121044,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57300,-300,5,-0.52,4823278900,84031,24.79,57600,58100,56800,74800,40400,57600,57398.80,17.99,0,-16131,60200,58900,57300,56000,54400,59550,56650,985,17200,5000,41470,100,1,19700793,11289,8.10,0.68,12,0.43,7077.00,83885.00,93000,20230725,-38.39,44100,20231101,29.93,60400,-5.13,20240315,45100,27.05,20240117,93000,-38.39,20230725,44100,29.93,20231101,1.80,N,267270,5000,985 억,,3543305,N,N,500,N,00,N
20240322,111052,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57300,-300,5,-0.52,4018117300,70000,20.65,57600,58100,56800,74800,40400,57600,57401.68,17.99,0,-14454,60200,58900,57300,56000,54400,59550,56650,985,17200,5000,41470,100,1,19700793,11289,8.10,0.68,12,0.36,7077.00,83885.00,93000,20230725,-38.39,44100,20231101,29.93,60400,-5.13,20240315,45100,27.05,20240117,93000,-38.39,20230725,44100,29.93,20231101,1.80,N,267270,5000,985 억,,3543305,N,N,500,N,00,N
20240322,101043,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57500,-100,5,-0.17,2979585400,51929,15.32,57600,58100,56800,74800,40400,57600,57378.06,17.99,0,-9335,60200,58900,57300,56000,54400,59550,56650,985,17200,5000,41470,100,1,19700793,11328,8.12,0.69,12,0.26,7077.00,83885.00,93000,20230725,-38.17,44100,20231101,30.39,60400,-4.80,20240315,45100,27.49,20240117,93000,-38.17,20230725,44100,30.39,20231101,1.80,N,267270,5000,985 억,,3543305,N,N,500,N,00,N
20240322,091043,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56900,-700,5,-1.22,1370100200,23884,7.05,57600,58100,56800,74800,40400,57600,57364.77,17.99,0,-5117,60200,58900,57300,56000,54400,59550,56650,985,17200,5000,41470,100,1,19700793,11210,8.04,0.68,12,0.12,7077.00,83885.00,93000,20230725,-38.82,44100,20231101,29.02,60400,-5.79,20240315,45100,26.16,20240117,93000,-38.82,20230725,44100,29.02,20231101,1.80,N,267270,5000,985 억,,3543305,N,N,500,N,00,N
20240321,161048,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57600,2700,2,4.92,19424485400,337510,184.97,55800,58600,55700,71300,38500,54900,57552.17,17.80,0,53794,56966,55932,55366,54332,53766,55700,54100,985,16400,5000,39520,100,1,19700793,11348,10.17,0.74,12,1.71,5661.00,78141.00,93000,20230725,-38.06,44100,20231101,30.61,60400,-4.64,20240315,45100,27.72,20240117,93000,-38.06,20230725,44100,30.61,20231101,1.85,N,267270,5000,985 억,,3506935,N,N,500,N,00,N
20240321,151043,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57500,2600,2,4.74,18532102500,321992,176.47,55800,58600,55700,71300,38500,54900,57554.54,17.80,0,57451,56966,55932,55366,54332,53766,55700,54100,985,16400,5000,39520,100,1,19700793,11328,10.16,0.74,12,1.63,5661.00,78141.00,93000,20230725,-38.17,44100,20231101,30.39,60400,-4.80,20240315,45100,27.49,20240117,93000,-38.17,20230725,44100,30.39,20231101,1.85,N,267270,5000,985 억,,3506935,N,N,0,N,00,N
20240321,141044,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57400,2500,2,4.55,17071108700,296573,162.54,55800,58600,55700,71300,38500,54900,57561.24,17.80,0,60816,56966,55932,55366,54332,53766,55700,54100,985,16400,5000,39520,100,1,19700793,11308,10.14,0.73,12,1.51,5661.00,78141.00,93000,20230725,-38.28,44100,20231101,30.16,60400,-4.97,20240315,45100,27.27,20240117,93000,-38.28,20230725,44100,30.16,20231101,1.85,N,267270,5000,985 억,,3506935,N,N,0,N,00,N
20240321,131032,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,58100,3200,2,5.83,15357995000,266988,146.32,55800,58600,55700,71300,38500,54900,57523.17,17.80,0,65144,56966,55932,55366,54332,53766,55700,54100,985,16400,5000,39520,100,1,19700793,11446,10.26,0.74,12,1.36,5661.00,78141.00,93000,20230725,-37.53,44100,20231101,31.75,60400,-3.81,20240315,45100,28.82,20240117,93000,-37.53,20230725,44100,31.75,20231101,1.85,N,267270,5000,985 억,,3506935,N,N,0,N,00,N
20240321,121046,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57900,3000,2,5.46,14083977500,244966,134.25,55800,58600,55700,71300,38500,54900,57493.60,17.80,0,61560,56966,55932,55366,54332,53766,55700,54100,985,16400,5000,39520,100,1,19700793,11407,10.23,0.74,12,1.24,5661.00,78141.00,93000,20230725,-37.74,44100,20231101,31.29,60400,-4.14,20240315,45100,28.38,20240117,93000,-37.74,20230725,44100,31.29,20231101,1.85,N,267270,5000,985 억,,3506935,N,N,0,N,00,N
20240321,111043,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57900,3000,2,5.46,12935879200,225134,123.39,55800,58600,55700,71300,38500,54900,57458.58,17.80,0,56655,56966,55932,55366,54332,53766,55700,54100,985,16400,5000,39520,100,1,19700793,11407,10.23,0.74,12,1.14,5661.00,78141.00,93000,20230725,-37.74,44100,20231101,31.29,60400,-4.14,20240315,45100,28.38,20240117,93000,-37.74,20230725,44100,31.29,20231101,1.85,N,267270,5000,985 억,,3506935,N,N,0,N,00,N
20240321,101047,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,58300,3400,2,6.19,9138498000,159837,87.60,55800,58400,55700,71300,38500,54900,57173.86,17.80,0,49065,56966,55932,55366,54332,53766,55700,54100,985,16400,5000,39520,100,1,19700793,11486,10.30,0.75,12,0.81,5661.00,78141.00,93000,20230725,-37.31,44100,20231101,32.20,60400,-3.48,20240315,45100,29.27,20240117,93000,-37.31,20230725,44100,32.20,20231101,1.85,N,267270,5000,985 억,,3506935,N,N,0,N,00,N
20240321,091052,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57000,2100,2,3.83,2440747200,43151,23.65,55800,57200,55700,71300,38500,54900,56562.93,17.80,0,12257,56966,55932,55366,54332,53766,55700,54100,985,16400,5000,39520,100,1,19700793,11229,10.07,0.73,12,0.22,5661.00,78141.00,93000,20230725,-38.71,44100,20231101,29.25,60400,-5.63,20240315,45100,26.39,20240117,93000,-38.71,20230725,44100,29.25,20231101,1.85,N,267270,5000,985 억,,3506935,N,N,0,N,00,N
20240320,161033,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54900,500,2,0.92,10086169000,181630,84.77,54900,56400,54800,70700,38100,54400,55531.85,17.90,0,1637,57000,55700,55000,53700,53000,55350,53350,985,16300,5000,39160,100,1,19700793,10816,9.70,0.70,12,0.92,5661.00,78141.00,93000,20230725,-40.97,44100,20231101,24.49,60400,-9.11,20240315,45100,21.73,20240117,93000,-40.97,20230725,44100,24.49,20231101,1.82,N,267270,5000,985 억,,3527005,N,N,10,N,00,N
20240320,151036,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55100,700,2,1.29,9525053100,171421,80.01,54900,56400,54800,70700,38100,54400,55565.26,17.90,0,3719,57000,55700,55000,53700,53000,55350,53350,985,16300,5000,39160,100,1,19700793,10855,9.73,0.71,12,0.87,5661.00,78141.00,93000,20230725,-40.75,44100,20231101,24.94,60400,-8.77,20240315,45100,22.17,20240117,93000,-40.75,20230725,44100,24.94,20231101,1.82,N,267270,5000,985 억,,3527005,N,N,10,N,00,N
20240320,141042,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55600,1200,2,2.21,8171213400,146931,68.58,54900,56400,54800,70700,38100,54400,55612.59,17.90,0,9003,57000,55700,55000,53700,53000,55350,53350,985,16300,5000,39160,100,1,19700793,10954,9.82,0.71,12,0.75,5661.00,78141.00,93000,20230725,-40.22,44100,20231101,26.08,60400,-7.95,20240315,45100,23.28,20240117,93000,-40.22,20230725,44100,26.08,20231101,1.82,N,267270,5000,985 억,,3527005,N,N,10,N,00,N
20240320,131042,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56300,1900,2,3.49,6869379300,123554,57.66,54900,56400,54800,70700,38100,54400,55598.19,17.90,0,14225,57000,55700,55000,53700,53000,55350,53350,985,16300,5000,39160,100,1,19700793,11092,9.95,0.72,12,0.63,5661.00,78141.00,93000,20230725,-39.46,44100,20231101,27.66,60400,-6.79,20240315,45100,24.83,20240117,93000,-39.46,20230725,44100,27.66,20231101,1.82,N,267270,5000,985 억,,3527005,N,N,10,N,00,N
20240320,121035,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55600,1200,2,2.21,5208395600,93849,43.80,54900,56000,54800,70700,38100,54400,55497.61,17.90,0,6863,57000,55700,55000,53700,53000,55350,53350,985,16300,5000,39160,100,1,19700793,10954,9.82,0.71,12,0.48,5661.00,78141.00,93000,20230725,-40.22,44100,20231101,26.08,60400,-7.95,20240315,45100,23.28,20240117,93000,-40.22,20230725,44100,26.08,20231101,1.82,N,267270,5000,985 억,,3527005,N,N,10,N,00,N
20240320,111036,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55400,1000,2,1.84,4515768900,81356,37.97,54900,56000,54800,70700,38100,54400,55506.28,17.90,0,4955,57000,55700,55000,53700,53000,55350,53350,985,16300,5000,39160,100,1,19700793,10914,9.79,0.71,12,0.41,5661.00,78141.00,93000,20230725,-40.43,44100,20231101,25.62,60400,-8.28,20240315,45100,22.84,20240117,93000,-40.43,20230725,44100,25.62,20231101,1.82,N,267270,5000,985 억,,3527005,N,N,10,N,00,N
20240320,101030,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55600,1200,2,2.21,3347391900,60288,28.14,54900,56000,54800,70700,38100,54400,55523.35,17.90,0,5833,57000,55700,55000,53700,53000,55350,53350,985,16300,5000,39160,100,1,19700793,10954,9.82,0.71,12,0.31,5661.00,78141.00,93000,20230725,-40.22,44100,20231101,26.08,60400,-7.95,20240315,45100,23.28,20240117,93000,-40.22,20230725,44100,26.08,20231101,1.82,N,267270,5000,985 억,,3527005,N,N,10,N,00,N
20240320,091036,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55700,1300,2,2.39,1175226800,21230,9.91,54900,55800,54800,70700,38100,54400,55356.89,17.90,0,1771,57000,55700,55000,53700,53000,55350,53350,985,16300,5000,39160,100,1,19700793,10973,9.84,0.71,12,0.11,5661.00,78141.00,93000,20230725,-40.11,44100,20231101,26.30,60400,-7.78,20240315,45100,23.50,20240117,93000,-40.11,20230725,44100,26.30,20231101,1.82,N,267270,5000,985 억,,3527005,N,N,10,N,00,N
20240319,161022,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54400,-800,5,-1.45,11777908600,213395,63.38,55200,56300,54300,71700,38700,55200,55198.03,18.12,0,-20410,57600,56400,55300,54100,53000,55850,53550,985,16500,5000,39740,100,1,19700793,10717,9.61,0.70,12,1.08,5661.00,78141.00,93000,20230725,-41.51,44100,20231101,23.36,60400,-9.93,20240315,45100,20.62,20240117,93000,-41.51,20230725,44100,23.36,20231101,1.89,N,267270,5000,985 억,,3570171,N,N,10,N,00,N
20240319,151035,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54500,-700,5,-1.27,11279946200,204249,60.67,55200,56300,54300,71700,38700,55200,55226.47,18.12,0,-17166,57600,56400,55300,54100,53000,55850,53550,985,16500,5000,39740,100,1,19700793,10737,9.63,0.70,12,1.04,5661.00,78141.00,93000,20230725,-41.40,44100,20231101,23.58,60400,-9.77,20240315,45100,20.84,20240117,93000,-41.40,20230725,44100,23.58,20231101,1.89,N,267270,5000,985 억,,3570171,N,N,175,N,00,N
20240319,141034,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54900,-300,5,-0.54,9603807700,173529,51.54,55200,56300,54500,71700,38700,55200,55344.27,18.12,0,-11766,57600,56400,55300,54100,53000,55850,53550,985,16500,5000,39740,100,1,19700793,10816,9.70,0.70,12,0.88,5661.00,78141.00,93000,20230725,-40.97,44100,20231101,24.49,60400,-9.11,20240315,45100,21.73,20240117,93000,-40.97,20230725,44100,24.49,20231101,1.89,N,267270,5000,985 억,,3570171,N,N,175,N,00,N
20240319,131002,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54700,-500,5,-0.91,8868716400,160150,47.57,55200,56300,54500,71700,38700,55200,55377.77,18.12,0,-10522,57600,56400,55300,54100,53000,55850,53550,985,16500,5000,39740,100,1,19700793,10776,9.66,0.70,12,0.81,5661.00,78141.00,93000,20230725,-41.18,44100,20231101,24.04,60400,-9.44,20240315,45100,21.29,20240117,93000,-41.18,20230725,44100,24.04,20231101,1.89,N,267270,5000,985 억,,3570171,N,N,175,N,00,N
20240319,121026,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54800,-400,5,-0.72,7595331700,136858,40.65,55200,56300,54700,71700,38700,55200,55498.32,18.12,0,-10639,57600,56400,55300,54100,53000,55850,53550,985,16500,5000,39740,100,1,19700793,10796,9.68,0.70,12,0.69,5661.00,78141.00,93000,20230725,-41.08,44100,20231101,24.26,60400,-9.27,20240315,45100,21.51,20240117,93000,-41.08,20230725,44100,24.26,20231101,1.89,N,267270,5000,985 억,,3570171,N,N,175,N,00,N
20240319,111032,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55200,0,3,0.00,6374951400,114673,34.06,55200,56300,54700,71700,38700,55200,55593.09,18.12,0,-8878,57600,56400,55300,54100,53000,55850,53550,985,16500,5000,39740,100,1,19700793,10875,9.75,0.71,12,0.58,5661.00,78141.00,93000,20230725,-40.65,44100,20231101,25.17,60400,-8.61,20240315,45100,22.39,20240117,93000,-40.65,20230725,44100,25.17,20231101,1.89,N,267270,5000,985 억,,3570171,N,N,175,N,00,N
20240319,101033,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55300,100,2,0.18,5058584500,90872,26.99,55200,56300,54700,71700,38700,55200,55668.13,18.12,0,-8944,57600,56400,55300,54100,53000,55850,53550,985,16500,5000,39740,100,1,19700793,10895,9.77,0.71,12,0.46,5661.00,78141.00,93000,20230725,-40.54,44100,20231101,25.40,60400,-8.44,20240315,45100,22.62,20240117,93000,-40.54,20230725,44100,25.40,20231101,1.89,N,267270,5000,985 억,,3570171,N,N,175,N,00,N
20240319,091033,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56000,800,2,1.45,2429864800,43601,12.95,55200,56300,54700,71700,38700,55200,55731.90,18.12,0,-144,57600,56400,55300,54100,53000,55850,53550,985,16500,5000,39740,100,1,19700793,11032,9.89,0.72,12,0.22,5661.00,78141.00,93000,20230725,-39.78,44100,20231101,26.98,60400,-7.28,20240315,45100,24.17,20240117,93000,-39.78,20230725,44100,26.98,20231101,1.89,N,267270,5000,985 억,,3570171,N,N,175,N,00,N
20240318,161025,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55200,-1700,5,-2.99,18472317500,335433,47.74,56400,56500,54200,73900,39900,56900,55068.77,18.68,0,-37989,61833,59366,57933,55466,54033,58650,54750,985,17000,5000,40960,100,1,19700793,10875,9.75,0.71,12,1.70,5661.00,78141.00,93000,20230725,-40.65,44100,20231101,25.17,60400,-8.61,20240315,45100,22.39,20240117,93000,-40.65,20230725,44100,25.17,20231101,1.87,N,267270,5000,985 억,,3680717,N,N,175,N,00,N
20240318,151026,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55200,-1700,5,-2.99,17786204400,323000,45.97,56400,56500,54200,73900,39900,56900,55064.63,18.68,0,-35313,61833,59366,57933,55466,54033,58650,54750,985,17000,5000,40960,100,1,19700793,10875,9.75,0.71,12,1.64,5661.00,78141.00,93000,20230725,-40.65,44100,20231101,25.17,60400,-8.61,20240315,45100,22.39,20240117,93000,-40.65,20230725,44100,25.17,20231101,1.87,N,267270,5000,985 억,,3680717,N,N,573,N,00,N
20240318,141026,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55000,-1900,5,-3.34,16122245400,292790,41.67,56400,56500,54200,73900,39900,56900,55063.07,18.68,0,-34935,61833,59366,57933,55466,54033,58650,54750,985,17000,5000,40960,100,1,19700793,10835,9.72,0.70,12,1.49,5661.00,78141.00,93000,20230725,-40.86,44100,20231101,24.72,60400,-8.94,20240315,45100,21.95,20240117,93000,-40.86,20230725,44100,24.72,20231101,1.87,N,267270,5000,985 억,,3680717,N,N,573,N,00,N
20240318,131025,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55100,-1800,5,-3.16,15258010900,277056,39.43,56400,56500,54200,73900,39900,56900,55070.76,18.68,0,-38004,61833,59366,57933,55466,54033,58650,54750,985,17000,5000,40960,100,1,19700793,10855,9.73,0.71,12,1.41,5661.00,78141.00,93000,20230725,-40.75,44100,20231101,24.94,60400,-8.77,20240315,45100,22.17,20240117,93000,-40.75,20230725,44100,24.94,20231101,1.87,N,267270,5000,985 억,,3680717,N,N,573,N,00,N
20240318,121019,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54500,-2400,5,-4.22,14032741400,254718,36.25,56400,56500,54200,73900,39900,56900,55090.01,18.68,0,-39290,61833,59366,57933,55466,54033,58650,54750,985,17000,5000,40960,100,1,19700793,10737,9.63,0.70,12,1.29,5661.00,78141.00,93000,20230725,-41.40,44100,20231101,23.58,60400,-9.77,20240315,45100,20.84,20240117,93000,-41.40,20230725,44100,23.58,20231101,1.87,N,267270,5000,985 억,,3680717,N,N,573,N,00,N
20240318,111028,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55100,-1800,5,-3.16,11485764200,208086,29.61,56400,56500,54600,73900,39900,56900,55195.73,18.68,0,-22715,61833,59366,57933,55466,54033,58650,54750,985,17000,5000,40960,100,1,19700793,10855,9.73,0.71,12,1.06,5661.00,78141.00,93000,20230725,-40.75,44100,20231101,24.94,60400,-8.77,20240315,45100,22.17,20240117,93000,-40.75,20230725,44100,24.94,20231101,1.87,N,267270,5000,985 억,,3680717,N,N,573,N,00,N
20240318,101026,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55000,-1900,5,-3.34,9708026800,175812,25.02,56400,56500,54600,73900,39900,56900,55216.51,18.68,0,-15900,61833,59366,57933,55466,54033,58650,54750,985,17000,5000,40960,100,1,19700793,10835,9.72,0.70,12,0.89,5661.00,78141.00,93000,20230725,-40.86,44100,20231101,24.72,60400,-8.94,20240315,45100,21.95,20240117,93000,-40.86,20230725,44100,24.72,20231101,1.87,N,267270,5000,985 억,,3680717,N,N,573,N,00,N
20240318,091025,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55600,-1300,5,-2.28,2634912200,47334,6.74,56400,56500,55300,73900,39900,56900,55661.69,18.68,0,5406,61833,59366,57933,55466,54033,58650,54750,985,17000,5000,40960,100,1,19700793,10954,9.82,0.71,12,0.24,5661.00,78141.00,93000,20230725,-40.22,44100,20231101,26.08,60400,-7.95,20240315,45100,23.28,20240117,93000,-40.22,20230725,44100,26.08,20231101,1.87,N,267270,5000,985 억,,3680717,N,N,573,N,00,N
20240315,161013,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56900,800,2,1.43,40845539200,698408,132.96,57700,60400,56500,72900,39300,56100,58487.36,18.93,0,-42682,59100,57600,56200,54700,53300,58350,55450,985,16800,5000,40390,100,1,19700793,11210,10.05,0.73,12,3.55,5661.00,78141.00,93000,20230725,-38.82,44100,20231101,29.02,60400,-5.79,20240315,45100,26.16,20240117,93000,-38.82,20230725,44100,29.02,20231101,2.03,N,267270,5000,985 억,,3729865,N,N,573,N,00,N
20240315,150945,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57100,1000,2,1.78,39430405100,673548,128.23,57700,60400,56500,72900,39300,56100,58541.34,18.93,0,-48197,59100,57600,56200,54700,53300,58350,55450,985,16800,5000,40390,100,1,19700793,11249,10.09,0.73,12,3.42,5661.00,78141.00,93000,20230725,-38.60,44100,20231101,29.48,60400,-5.46,20240315,45100,26.61,20240117,93000,-38.60,20230725,44100,29.48,20231101,2.03,N,267270,5000,985 억,,3729865,N,N,3955,N,00,N
20240315,140921,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57100,1000,2,1.78,37629193000,642075,122.23,57700,60400,56500,72900,39300,56100,58605.60,18.93,0,-41295,59100,57600,56200,54700,53300,58350,55450,985,16800,5000,40390,100,1,19700793,11249,10.09,0.73,12,3.26,5661.00,78141.00,93000,20230725,-38.60,44100,20231101,29.48,60400,-5.46,20240315,45100,26.61,20240117,93000,-38.60,20230725,44100,29.48,20231101,2.03,N,267270,5000,985 억,,3729865,N,N,3955,N,00,N
20240315,131016,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57700,1600,2,2.85,34753234900,591683,112.64,57700,60400,57100,72900,39300,56100,58736.24,18.93,0,-32545,59100,57600,56200,54700,53300,58350,55450,985,16800,5000,40390,100,1,19700793,11367,10.19,0.74,12,3.00,5661.00,78141.00,93000,20230725,-37.96,44100,20231101,30.84,60400,-4.47,20240315,45100,27.94,20240117,93000,-37.96,20230725,44100,30.84,20231101,2.03,N,267270,5000,985 억,,3729865,N,N,3955,N,00,N
20240315,121015,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57800,1700,2,3.03,33591537200,571545,108.81,57700,60400,57100,72900,39300,56100,58773.22,18.93,0,-25158,59100,57600,56200,54700,53300,58350,55450,985,16800,5000,40390,100,1,19700793,11387,10.21,0.74,12,2.90,5661.00,78141.00,93000,20230725,-37.85,44100,20231101,31.07,60400,-4.30,20240315,45100,28.16,20240117,93000,-37.85,20230725,44100,31.07,20231101,2.03,N,267270,5000,985 억,,3729865,N,N,3955,N,00,N
20240315,111012,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,58300,2200,2,3.92,31509639100,535624,101.97,57700,60400,57100,72900,39300,56100,58827.91,18.93,0,-6445,59100,57600,56200,54700,53300,58350,55450,985,16800,5000,40390,100,1,19700793,11486,10.30,0.75,12,2.72,5661.00,78141.00,93000,20230725,-37.31,44100,20231101,32.20,60400,-3.48,20240315,45100,29.27,20240117,93000,-37.31,20230725,44100,32.20,20231101,2.03,N,267270,5000,985 억,,3729865,N,N,3955,N,00,N
20240315,101015,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,58000,1900,2,3.39,28217751600,479287,91.24,57700,60400,57100,72900,39300,56100,58874.44,18.93,0,6322,59100,57600,56200,54700,53300,58350,55450,985,16800,5000,40390,100,1,19700793,11426,10.25,0.74,12,2.43,5661.00,78141.00,93000,20230725,-37.63,44100,20231101,31.52,60400,-3.97,20240315,45100,28.60,20240117,93000,-37.63,20230725,44100,31.52,20231101,2.03,N,267270,5000,985 억,,3729865,N,N,3955,N,00,N
20240315,091021,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,59700,3600,2,6.42,15039074200,254252,48.40,57700,60400,57200,72900,39300,56100,59150.27,18.93,0,19082,59100,57600,56200,54700,53300,58350,55450,985,16800,5000,40390,100,1,19700793,11761,10.55,0.76,12,1.29,5661.00,78141.00,93000,20230725,-35.81,44100,20231101,35.37,60400,-1.16,20240315,45100,32.37,20240117,93000,-35.81,20230725,44100,35.37,20231101,2.03,N,267270,5000,985 억,,3729865,N,N,3955,N,00,N
20240314,161004,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56100,300,2,0.54,29384957300,519559,84.79,55900,57700,54800,72500,39100,55800,56558.17,19.19,0,-20965,58933,57366,54233,52666,49533,58150,53450,985,16700,5000,40170,100,1,19700793,11052,9.91,0.72,12,2.64,5661.00,78141.00,93000,20230725,-39.68,44100,20231101,27.21,58700,-4.43,20240205,45100,24.39,20240117,93000,-39.68,20230725,44100,27.21,20231101,2.01,N,267270,5000,985 억,,3779696,N,N,3955,N,00,N
20240314,151009,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56000,200,2,0.36,28620217400,505908,82.56,55900,57700,54800,72500,39100,55800,56572.33,19.19,0,-24627,58933,57366,54233,52666,49533,58150,53450,985,16700,5000,40170,100,1,19700793,11032,9.89,0.72,12,2.57,5661.00,78141.00,93000,20230725,-39.78,44100,20231101,26.98,58700,-4.60,20240205,45100,24.17,20240117,93000,-39.78,20230725,44100,26.98,20231101,2.01,N,267270,5000,985 억,,3779696,N,N,5303,N,00,N
20240314,141008,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56500,700,2,1.25,25826284300,456245,74.46,55900,57700,54800,72500,39100,55800,56606.57,19.19,0,-23828,58933,57366,54233,52666,49533,58150,53450,985,16700,5000,40170,100,1,19700793,11131,9.98,0.72,12,2.32,5661.00,78141.00,93000,20230725,-39.25,44100,20231101,28.12,58700,-3.75,20240205,45100,25.28,20240117,93000,-39.25,20230725,44100,28.12,20231101,2.01,N,267270,5000,985 억,,3779696,N,N,5303,N,00,N
20240314,131006,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56800,1000,2,1.79,23766749900,419944,68.53,55900,57700,54800,72500,39100,55800,56595.47,19.19,0,-20537,58933,57366,54233,52666,49533,58150,53450,985,16700,5000,40170,100,1,19700793,11190,10.03,0.73,12,2.13,5661.00,78141.00,93000,20230725,-38.92,44100,20231101,28.80,58700,-3.24,20240205,45100,25.94,20240117,93000,-38.92,20230725,44100,28.80,20231101,2.01,N,267270,5000,985 억,,3779696,N,N,5303,N,00,N
20240314,121007,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56700,900,2,1.61,22317150400,394423,64.37,55900,57700,54800,72500,39100,55800,56582.22,19.19,0,-15984,58933,57366,54233,52666,49533,58150,53450,985,16700,5000,40170,100,1,19700793,11170,10.02,0.73,12,2.00,5661.00,78141.00,93000,20230725,-39.03,44100,20231101,28.57,58700,-3.41,20240205,45100,25.72,20240117,93000,-39.03,20230725,44100,28.57,20231101,2.01,N,267270,5000,985 억,,3779696,N,N,5303,N,00,N
20240314,111008,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,57300,1500,2,2.69,19742350800,349189,56.98,55900,57700,54800,72500,39100,55800,56538.20,19.19,0,-14044,58933,57366,54233,52666,49533,58150,53450,985,16700,5000,40170,100,1,19700793,11289,10.12,0.73,12,1.77,5661.00,78141.00,93000,20230725,-38.39,44100,20231101,29.93,58700,-2.39,20240205,45100,27.05,20240117,93000,-38.39,20230725,44100,29.93,20231101,2.01,N,267270,5000,985 억,,3779696,N,N,5303,N,00,N
20240314,101015,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,56500,700,2,1.25,12889100300,229242,37.41,55900,57000,54800,72500,39100,55800,56225.28,19.19,0,857,58933,57366,54233,52666,49533,58150,53450,985,16700,5000,40170,100,1,19700793,11131,9.98,0.72,12,1.16,5661.00,78141.00,93000,20230725,-39.25,44100,20231101,28.12,58700,-3.75,20240205,45100,25.28,20240117,93000,-39.25,20230725,44100,28.12,20231101,2.01,N,267270,5000,985 억,,3779696,N,N,5303,N,00,N
20240314,091012,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55900,100,2,0.18,4209371300,75595,12.34,55900,56200,54800,72500,39100,55800,55682.85,19.19,0,-684,58933,57366,54233,52666,49533,58150,53450,985,16700,5000,40170,100,1,19700793,11013,9.87,0.72,12,0.38,5661.00,78141.00,93000,20230725,-39.89,44100,20231101,26.76,58700,-4.77,20240205,45100,23.95,20240117,93000,-39.89,20230725,44100,26.76,20231101,2.01,N,267270,5000,985 억,,3779696,N,N,5303,N,00,N
20240313,160955,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55800,4500,2,8.77,32745196600,607397,609.79,51700,55800,51100,66600,36000,51300,53907.07,18.28,0,193400,52300,51800,51000,50500,49700,51950,50650,985,15300,5000,36930,100,1,19700793,10993,9.86,0.71,12,3.08,5661.00,78141.00,93000,20230725,-40.00,44100,20231101,26.53,58700,-4.94,20240205,45100,23.73,20240117,93000,-40.00,20230725,44100,26.53,20231101,1.88,N,267270,5000,985 억,,3600911,N,N,5303,N,00,N
20240313,150958,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55100,3800,2,7.41,29546097800,549768,551.94,51700,55200,51100,66600,36000,51300,53744.17,18.28,0,184057,52300,51800,51000,50500,49700,51950,50650,985,15300,5000,36930,100,1,19700793,10855,9.73,0.71,12,2.79,5661.00,78141.00,93000,20230725,-40.75,44100,20231101,24.94,58700,-6.13,20240205,45100,22.17,20240117,93000,-40.75,20230725,44100,24.94,20231101,1.88,N,267270,5000,985 억,,3600911,N,N,0,N,00,N
20240313,140957,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54500,3200,2,6.24,22323734200,418281,419.93,51700,54900,51100,66600,36000,51300,53371.66,18.28,0,133961,52300,51800,51000,50500,49700,51950,50650,985,15300,5000,36930,100,1,19700793,10737,9.63,0.70,12,2.12,5661.00,78141.00,93000,20230725,-41.40,44100,20231101,23.58,58700,-7.16,20240205,45100,20.84,20240117,93000,-41.40,20230725,44100,23.58,20231101,1.88,N,267270,5000,985 억,,3600911,N,N,0,N,00,N
20240313,131005,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54100,2800,2,5.46,16465960400,310629,311.85,51700,54900,51100,66600,36000,51300,53010.09,18.28,0,83682,52300,51800,51000,50500,49700,51950,50650,985,15300,5000,36930,100,1,19700793,10658,9.56,0.69,12,1.58,5661.00,78141.00,93000,20230725,-41.83,44100,20231101,22.68,58700,-7.84,20240205,45100,19.96,20240117,93000,-41.83,20230725,44100,22.68,20231101,1.88,N,267270,5000,985 억,,3600911,N,N,0,N,00,N
20240313,121000,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52700,1400,2,2.73,6830610700,131368,131.89,51700,53300,51100,66600,36000,51300,51997.58,18.28,0,15136,52300,51800,51000,50500,49700,51950,50650,985,15300,5000,36930,100,1,19700793,10382,9.31,0.67,12,0.67,5661.00,78141.00,93000,20230725,-43.33,44100,20231101,19.50,58700,-10.22,20240205,45100,16.85,20240117,93000,-43.33,20230725,44100,19.50,20231101,1.88,N,267270,5000,985 억,,3600911,N,N,0,N,00,N
20240313,110956,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51400,100,2,0.19,3014134500,58567,58.80,51700,51900,51100,66600,36000,51300,51465.57,18.28,0,7635,52300,51800,51000,50500,49700,51950,50650,985,15300,5000,36930,100,1,19700793,10126,9.08,0.66,12,0.30,5661.00,78141.00,93000,20230725,-44.73,44100,20231101,16.55,58700,-12.44,20240205,45100,13.97,20240117,93000,-44.73,20230725,44100,16.55,20231101,1.88,N,267270,5000,985 억,,3600911,N,N,0,N,00,N
20240313,100953,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51500,200,2,0.39,1974379200,38375,38.53,51700,51900,51100,66600,36000,51300,51450.79,18.28,0,5693,52300,51800,51000,50500,49700,51950,50650,985,15300,5000,36930,100,1,19700793,10146,9.10,0.66,12,0.19,5661.00,78141.00,93000,20230725,-44.62,44100,20231101,16.78,58700,-12.27,20240205,45100,14.19,20240117,93000,-44.62,20230725,44100,16.78,20231101,1.88,N,267270,5000,985 억,,3600911,N,N,0,N,00,N
20240313,091002,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51200,-100,5,-0.19,476686400,9251,9.29,51700,51900,51100,66600,36000,51300,51535.69,18.28,0,2536,52300,51800,51000,50500,49700,51950,50650,985,15300,5000,36930,100,1,19700793,10087,9.04,0.66,12,0.05,5661.00,78141.00,93000,20230725,-44.95,44100,20231101,16.10,58700,-12.78,20240205,45100,13.53,20240117,93000,-44.95,20230725,44100,16.10,20231101,1.88,N,267270,5000,985 억,,3600911,N,N,0,N,00,N
20240312,160947,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51300,200,2,0.39,5065985300,99309,36.19,51300,51500,50200,66400,35800,51100,51011.97,18.29,0,-2116,53633,52366,51633,50366,49633,52000,50000,985,15300,5000,36790,100,1,19700793,10107,9.06,0.66,12,0.50,5661.00,78141.00,93000,20230725,-44.84,44100,20231101,16.33,58700,-12.61,20240205,45100,13.75,20240117,93000,-44.84,20230725,44100,16.33,20231101,1.88,N,267270,5000,985 억,,3603795,N,N,17324,N,00,N
20240312,150944,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51100,0,3,0.00,4865800900,95404,34.77,51300,51500,50200,66400,35800,51100,51001.97,18.29,0,-1292,53633,52366,51633,50366,49633,52000,50000,985,15300,5000,36790,100,1,19700793,10067,9.03,0.65,12,0.48,5661.00,78141.00,93000,20230725,-45.05,44100,20231101,15.87,58700,-12.95,20240205,45100,13.30,20240117,93000,-45.05,20230725,44100,15.87,20231101,1.88,N,267270,5000,985 억,,3603795,N,N,17324,N,00,N
20240312,140935,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51100,0,3,0.00,4001690200,78427,28.58,51300,51500,50200,66400,35800,51100,51024.30,18.29,0,-5281,53633,52366,51633,50366,49633,52000,50000,985,15300,5000,36790,100,1,19700793,10067,9.03,0.65,12,0.40,5661.00,78141.00,93000,20230725,-45.05,44100,20231101,15.87,58700,-12.95,20240205,45100,13.30,20240117,93000,-45.05,20230725,44100,15.87,20231101,1.88,N,267270,5000,985 억,,3603795,N,N,17324,N,00,N
20240312,130859,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51200,100,2,0.20,3479023600,68187,24.85,51300,51500,50200,66400,35800,51100,51021.69,18.29,0,-4602,53633,52366,51633,50366,49633,52000,50000,985,15300,5000,36790,100,1,19700793,10087,9.04,0.66,12,0.35,5661.00,78141.00,93000,20230725,-44.95,44100,20231101,16.10,58700,-12.78,20240205,45100,13.53,20240117,93000,-44.95,20230725,44100,16.10,20231101,1.88,N,267270,5000,985 억,,3603795,N,N,17324,N,00,N
20240312,120948,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51200,100,2,0.20,2997613300,58792,21.43,51300,51500,50200,66400,35800,51100,50986.57,18.29,0,-6348,53633,52366,51633,50366,49633,52000,50000,985,15300,5000,36790,100,1,19700793,10087,9.04,0.66,12,0.30,5661.00,78141.00,93000,20230725,-44.95,44100,20231101,16.10,58700,-12.78,20240205,45100,13.53,20240117,93000,-44.95,20230725,44100,16.10,20231101,1.88,N,267270,5000,985 억,,3603795,N,N,17324,N,00,N
20240312,110944,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,50900,-200,5,-0.39,2561547400,50252,18.31,51300,51500,50200,66400,35800,51100,50973.80,18.29,0,-6309,53633,52366,51633,50366,49633,52000,50000,985,15300,5000,36790,100,1,19700793,10028,8.99,0.65,12,0.26,5661.00,78141.00,93000,20230725,-45.27,44100,20231101,15.42,58700,-13.29,20240205,45100,12.86,20240117,93000,-45.27,20230725,44100,15.42,20231101,1.88,N,267270,5000,985 억,,3603795,N,N,17324,N,00,N
20240312,100947,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51200,100,2,0.20,1094315700,21344,7.78,51300,51500,50900,66400,35800,51100,51271.17,18.29,0,-1124,53633,52366,51633,50366,49633,52000,50000,985,15300,5000,36790,100,1,19700793,10087,9.04,0.66,12,0.11,5661.00,78141.00,93000,20230725,-44.95,44100,20231101,16.10,58700,-12.78,20240205,45100,13.53,20240117,93000,-44.95,20230725,44100,16.10,20231101,1.88,N,267270,5000,985 억,,3603795,N,N,17324,N,00,N
20240312,090944,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51400,300,2,0.59,236506300,4610,1.68,51300,51500,51200,66400,35800,51100,51307.11,18.29,0,-1610,53633,52366,51633,50366,49633,52000,50000,985,15300,5000,36790,100,1,19700793,10126,9.08,0.66,12,0.02,5661.00,78141.00,93000,20230725,-44.73,44100,20231101,16.55,58700,-12.44,20240205,45100,13.97,20240117,93000,-44.73,20230725,44100,16.55,20231101,1.88,N,267270,5000,985 억,,3603795,N,N,17324,N,00,N
20240311,160942,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51100,-1800,5,-3.40,14121824700,273414,217.37,52600,52900,50900,68700,37100,52900,51650.86,18.42,0,-41137,53700,53300,52600,52200,51500,53500,52400,985,15800,5000,38080,100,1,19700793,10067,9.03,0.65,12,1.39,5661.00,78141.00,93000,20230725,-45.05,44100,20231101,15.87,58700,-12.95,20240205,45100,13.30,20240117,93000,-45.05,20230725,44100,15.87,20231101,1.89,N,267270,5000,985 억,,3629257,N,N,17324,N,00,N
20240311,150940,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51000,-1900,5,-3.59,13670539000,264575,210.34,52600,52900,50900,68700,37100,52900,51669.81,18.42,0,-40129,53700,53300,52600,52200,51500,53500,52400,985,15800,5000,38080,100,1,19700793,10047,9.01,0.65,12,1.34,5661.00,78141.00,93000,20230725,-45.16,44100,20231101,15.65,58700,-13.12,20240205,45100,13.08,20240117,93000,-45.16,20230725,44100,15.65,20231101,1.89,N,267270,5000,985 억,,3629257,N,N,1278,N,00,N
20240311,140938,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51300,-1600,5,-3.02,10680622000,206038,163.80,52600,52900,51200,68700,37100,52900,51838.12,18.42,0,-15277,53700,53300,52600,52200,51500,53500,52400,985,15800,5000,38080,100,1,19700793,10107,9.06,0.66,12,1.05,5661.00,78141.00,93000,20230725,-44.84,44100,20231101,16.33,58700,-12.61,20240205,45100,13.75,20240117,93000,-44.84,20230725,44100,16.33,20231101,1.89,N,267270,5000,985 억,,3629257,N,N,1278,N,00,N
20240311,130939,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51400,-1500,5,-2.84,9204238100,177284,140.94,52600,52900,51300,68700,37100,52900,51918.04,18.42,0,-2725,53700,53300,52600,52200,51500,53500,52400,985,15800,5000,38080,100,1,19700793,10126,9.08,0.66,12,0.90,5661.00,78141.00,93000,20230725,-44.73,44100,20231101,16.55,58700,-12.44,20240205,45100,13.97,20240117,93000,-44.73,20230725,44100,16.55,20231101,1.89,N,267270,5000,985 억,,3629257,N,N,1278,N,00,N
20240311,120941,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51600,-1300,5,-2.46,7411235900,142438,113.24,52600,52900,51500,68700,37100,52900,52031.31,18.42,0,8162,53700,53300,52600,52200,51500,53500,52400,985,15800,5000,38080,100,1,19700793,10166,9.11,0.66,12,0.72,5661.00,78141.00,93000,20230725,-44.52,44100,20231101,17.01,58700,-12.10,20240205,45100,14.41,20240117,93000,-44.52,20230725,44100,17.01,20231101,1.89,N,267270,5000,985 억,,3629257,N,N,1278,N,00,N
20240311,110937,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52000,-900,5,-1.70,5811976200,111509,88.65,52600,52900,51700,68700,37100,52900,52121.14,18.42,0,21226,53700,53300,52600,52200,51500,53500,52400,985,15800,5000,38080,100,1,19700793,10244,9.19,0.67,12,0.57,5661.00,78141.00,93000,20230725,-44.09,44100,20231101,17.91,58700,-11.41,20240205,45100,15.30,20240117,93000,-44.09,20230725,44100,17.91,20231101,1.89,N,267270,5000,985 억,,3629257,N,N,1278,N,00,N
20240311,100928,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52300,-600,5,-1.13,3343328600,64101,50.96,52600,52900,51700,68700,37100,52900,52157.20,18.42,0,15192,53700,53300,52600,52200,51500,53500,52400,985,15800,5000,38080,100,1,19700793,10304,9.24,0.67,12,0.33,5661.00,78141.00,93000,20230725,-43.76,44100,20231101,18.59,58700,-10.90,20240205,45100,15.96,20240117,93000,-43.76,20230725,44100,18.59,20231101,1.89,N,267270,5000,985 억,,3629257,N,N,1278,N,00,N
20240311,090932,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52600,-300,5,-0.57,694963700,13227,10.52,52600,52900,52300,68700,37100,52900,52541.29,18.42,0,8690,53700,53300,52600,52200,51500,53500,52400,985,15800,5000,38080,100,1,19700793,10363,9.29,0.67,12,0.07,5661.00,78141.00,93000,20230725,-43.44,44100,20231101,19.27,58700,-10.39,20240205,45100,16.63,20240117,93000,-43.44,20230725,44100,19.27,20231101,1.89,N,267270,5000,985 억,,3629257,N,N,1278,N,00,N
20240308,160937,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52900,1200,2,2.32,6575486300,125012,86.61,52000,53000,51900,67200,36200,51700,52598.30,18.27,0,26144,53500,52600,51900,51000,50300,52250,50650,985,15500,5000,37220,100,1,19700793,10422,9.34,0.68,12,0.63,5661.00,78141.00,93000,20230725,-43.12,44100,20231101,19.95,58700,-9.88,20240205,45100,17.29,20240117,93000,-43.12,20230725,44100,19.95,20231101,1.86,N,267270,5000,985 억,,3599207,N,N,1278,N,00,N
20240308,150936,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52700,1000,2,1.93,6221705700,118317,81.97,52000,53000,51900,67200,36200,51700,52585.05,18.27,0,23126,53500,52600,51900,51000,50300,52250,50650,985,15500,5000,37220,100,1,19700793,10382,9.31,0.67,12,0.60,5661.00,78141.00,93000,20230725,-43.33,44100,20231101,19.50,58700,-10.22,20240205,45100,16.85,20240117,93000,-43.33,20230725,44100,19.50,20231101,1.86,N,267270,5000,985 억,,3599207,N,N,2,N,00,N
20240308,140928,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52500,800,2,1.55,5167592500,98322,68.12,52000,53000,51900,67200,36200,51700,52557.85,18.27,0,14877,53500,52600,51900,51000,50300,52250,50650,985,15500,5000,37220,100,1,19700793,10343,9.27,0.67,12,0.50,5661.00,78141.00,93000,20230725,-43.55,44100,20231101,19.05,58700,-10.56,20240205,45100,16.41,20240117,93000,-43.55,20230725,44100,19.05,20231101,1.86,N,267270,5000,985 억,,3599207,N,N,2,N,00,N
20240308,130925,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52600,900,2,1.74,4371658400,83145,57.61,52000,53000,51900,67200,36200,51700,52578.73,18.27,0,8530,53500,52600,51900,51000,50300,52250,50650,985,15500,5000,37220,100,1,19700793,10363,9.29,0.67,12,0.42,5661.00,78141.00,93000,20230725,-43.44,44100,20231101,19.27,58700,-10.39,20240205,45100,16.63,20240117,93000,-43.44,20230725,44100,19.27,20231101,1.86,N,267270,5000,985 억,,3599207,N,N,2,N,00,N
20240308,120928,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52500,800,2,1.55,3903478400,74200,51.41,52000,53000,51900,67200,36200,51700,52607.53,18.27,0,7275,53500,52600,51900,51000,50300,52250,50650,985,15500,5000,37220,100,1,19700793,10343,9.27,0.67,12,0.38,5661.00,78141.00,93000,20230725,-43.55,44100,20231101,19.05,58700,-10.56,20240205,45100,16.41,20240117,93000,-43.55,20230725,44100,19.05,20231101,1.86,N,267270,5000,985 억,,3599207,N,N,2,N,00,N
20240308,110930,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52600,900,2,1.74,3154347600,59973,41.55,52000,53000,51900,67200,36200,51700,52596.13,18.27,0,10005,53500,52600,51900,51000,50300,52250,50650,985,15500,5000,37220,100,1,19700793,10363,9.29,0.67,12,0.30,5661.00,78141.00,93000,20230725,-43.44,44100,20231101,19.27,58700,-10.39,20240205,45100,16.63,20240117,93000,-43.44,20230725,44100,19.27,20231101,1.86,N,267270,5000,985 억,,3599207,N,N,2,N,00,N
20240308,100925,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52300,600,2,1.16,2703293000,51391,35.61,52000,53000,51900,67200,36200,51700,52602.46,18.27,0,9629,53500,52600,51900,51000,50300,52250,50650,985,15500,5000,37220,100,1,19700793,10304,9.24,0.67,12,0.26,5661.00,78141.00,93000,20230725,-43.76,44100,20231101,18.59,58700,-10.90,20240205,45100,15.96,20240117,93000,-43.76,20230725,44100,18.59,20231101,1.86,N,267270,5000,985 억,,3599207,N,N,2,N,00,N
20240308,090925,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52400,700,2,1.35,674961800,12904,8.94,52000,52600,51900,67200,36200,51700,52306.40,18.27,0,1568,53500,52600,51900,51000,50300,52250,50650,985,15500,5000,37220,100,1,19700793,10323,9.26,0.67,12,0.07,5661.00,78141.00,93000,20230725,-43.66,44100,20231101,18.82,58700,-10.73,20240205,45100,16.19,20240117,93000,-43.66,20230725,44100,18.82,20231101,1.86,N,267270,5000,985 억,,3599207,N,N,2,N,00,N
20240307,160924,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51700,-1100,5,-2.08,7446537500,143695,70.82,52700,52800,51200,68600,37000,52800,51821.39,18.26,0,-165,54866,53832,52866,51832,50866,53350,51350,985,15800,5000,38010,100,1,19700793,10185,9.13,0.66,12,0.73,5661.00,78141.00,93000,20230725,-44.41,44100,20231101,17.23,58700,-11.93,20240205,45100,14.63,20240117,93000,-44.41,20230725,44100,17.23,20231101,1.83,N,267270,5000,985 억,,3597731,N,N,2,N,00,N
20240307,150906,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51800,-1000,5,-1.89,7077026600,136552,67.30,52700,52800,51200,68600,37000,52800,51825.78,18.26,0,-2645,54866,53832,52866,51832,50866,53350,51350,985,15800,5000,38010,100,1,19700793,10205,9.15,0.66,12,0.69,5661.00,78141.00,93000,20230725,-44.30,44100,20231101,17.46,58700,-11.75,20240205,45100,14.86,20240117,93000,-44.30,20230725,44100,17.46,20231101,1.83,N,267270,5000,985 억,,3597731,N,N,37,N,00,N
20240307,140908,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51800,-1000,5,-1.89,6484714900,125112,61.66,52700,52800,51200,68600,37000,52800,51830.38,18.26,0,-7587,54866,53832,52866,51832,50866,53350,51350,985,15800,5000,38010,100,1,19700793,10205,9.15,0.66,12,0.64,5661.00,78141.00,93000,20230725,-44.30,44100,20231101,17.46,58700,-11.75,20240205,45100,14.86,20240117,93000,-44.30,20230725,44100,17.46,20231101,1.83,N,267270,5000,985 억,,3597731,N,N,37,N,00,N
20240307,130915,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51700,-1100,5,-2.08,5925499400,114323,56.35,52700,52800,51200,68600,37000,52800,51830.23,18.26,0,-9115,54866,53832,52866,51832,50866,53350,51350,985,15800,5000,38010,100,1,19700793,10185,9.13,0.66,12,0.58,5661.00,78141.00,93000,20230725,-44.41,44100,20231101,17.23,58700,-11.93,20240205,45100,14.63,20240117,93000,-44.41,20230725,44100,17.23,20231101,1.83,N,267270,5000,985 억,,3597731,N,N,37,N,00,N
20240307,120919,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51900,-900,5,-1.70,5367863000,103543,51.03,52700,52800,51200,68600,37000,52800,51840.80,18.26,0,-10523,54866,53832,52866,51832,50866,53350,51350,985,15800,5000,38010,100,1,19700793,10225,9.17,0.66,12,0.53,5661.00,78141.00,93000,20230725,-44.19,44100,20231101,17.69,58700,-11.58,20240205,45100,15.08,20240117,93000,-44.19,20230725,44100,17.69,20231101,1.83,N,267270,5000,985 억,,3597731,N,N,37,N,00,N
20240307,110924,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52100,-700,5,-1.33,4607379200,88902,43.82,52700,52800,51200,68600,37000,52800,51824.10,18.26,0,-9053,54866,53832,52866,51832,50866,53350,51350,985,15800,5000,38010,100,1,19700793,10264,9.20,0.67,12,0.45,5661.00,78141.00,93000,20230725,-43.98,44100,20231101,18.14,58700,-11.24,20240205,45100,15.52,20240117,93000,-43.98,20230725,44100,18.14,20231101,1.83,N,267270,5000,985 억,,3597731,N,N,37,N,00,N
20240307,100917,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,51600,-1200,5,-2.27,3480597400,67201,33.12,52700,52800,51200,68600,37000,52800,51792.09,18.26,0,-15531,54866,53832,52866,51832,50866,53350,51350,985,15800,5000,38010,100,1,19700793,10166,9.11,0.66,12,0.34,5661.00,78141.00,93000,20230725,-44.52,44100,20231101,17.01,58700,-12.10,20240205,45100,14.41,20240117,93000,-44.52,20230725,44100,17.01,20231101,1.83,N,267270,5000,985 억,,3597731,N,N,37,N,00,N
20240307,090920,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52200,-600,5,-1.14,444220700,8474,4.18,52700,52800,52100,68600,37000,52800,52416.36,18.26,0,-3452,54866,53832,52866,51832,50866,53350,51350,985,15800,5000,38010,100,1,19700793,10284,9.22,0.67,12,0.04,5661.00,78141.00,93000,20230725,-43.87,44100,20231101,18.37,58700,-11.07,20240205,45100,15.74,20240117,93000,-43.87,20230725,44100,18.37,20231101,1.83,N,267270,5000,985 억,,3597731,N,N,37,N,00,N
20240306,160912,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52800,-1100,5,-2.04,10596953100,201403,141.89,53400,53900,51900,70000,37800,53900,52615.07,18.27,0,852,55966,54932,54366,53332,52766,54650,53050,985,16100,5000,38800,100,1,19700793,10402,9.33,0.68,12,1.02,5661.00,78141.00,93000,20230725,-43.23,44100,20231101,19.73,58700,-10.05,20240205,45100,17.07,20240117,93000,-43.23,20230725,44100,19.73,20231101,1.87,N,267270,5000,985 억,,3598969,N,N,37,N,00,N
20240306,150913,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52600,-1300,5,-2.41,10260570700,195017,137.39,53400,53900,51900,70000,37800,53900,52613.59,18.27,0,1098,55966,54932,54366,53332,52766,54650,53050,985,16100,5000,38800,100,1,19700793,10363,9.29,0.67,12,0.99,5661.00,78141.00,93000,20230725,-43.44,44100,20231101,19.27,58700,-10.39,20240205,45100,16.63,20240117,93000,-43.44,20230725,44100,19.27,20231101,1.87,N,267270,5000,985 억,,3598969,N,N,0,N,00,N
20240306,140920,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52500,-1400,5,-2.60,9165115200,174124,122.67,53400,53900,51900,70000,37800,53900,52635.42,18.27,0,-3185,55966,54932,54366,53332,52766,54650,53050,985,16100,5000,38800,100,1,19700793,10343,9.27,0.67,12,0.88,5661.00,78141.00,93000,20230725,-43.55,44100,20231101,19.05,58700,-10.56,20240205,45100,16.41,20240117,93000,-43.55,20230725,44100,19.05,20231101,1.87,N,267270,5000,985 억,,3598969,N,N,0,N,00,N
20240306,130920,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52800,-1100,5,-2.04,8399556000,159614,112.45,53400,53900,51900,70000,37800,53900,52624.02,18.27,0,-7710,55966,54932,54366,53332,52766,54650,53050,985,16100,5000,38800,100,1,19700793,10402,9.33,0.68,12,0.81,5661.00,78141.00,93000,20230725,-43.23,44100,20231101,19.73,58700,-10.05,20240205,45100,17.07,20240117,93000,-43.23,20230725,44100,19.73,20231101,1.87,N,267270,5000,985 억,,3598969,N,N,0,N,00,N
20240306,120919,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52400,-1500,5,-2.78,7372175000,140003,98.63,53400,53900,51900,70000,37800,53900,52657.09,18.27,0,-14067,55966,54932,54366,53332,52766,54650,53050,985,16100,5000,38800,100,1,19700793,10323,9.26,0.67,12,0.71,5661.00,78141.00,93000,20230725,-43.66,44100,20231101,18.82,58700,-10.73,20240205,45100,16.19,20240117,93000,-43.66,20230725,44100,18.82,20231101,1.87,N,267270,5000,985 억,,3598969,N,N,0,N,00,N
20240306,110916,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,52200,-1700,5,-3.15,5446845900,103130,72.65,53400,53900,52200,70000,37800,53900,52815.13,18.27,0,-14337,55966,54932,54366,53332,52766,54650,53050,985,16100,5000,38800,100,1,19700793,10284,9.22,0.67,12,0.52,5661.00,78141.00,93000,20230725,-43.87,44100,20231101,18.37,58700,-11.07,20240205,45100,15.74,20240117,93000,-43.87,20230725,44100,18.37,20231101,1.87,N,267270,5000,985 억,,3598969,N,N,0,N,00,N
20240306,100856,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,53100,-800,5,-1.48,2550850100,48011,33.82,53400,53900,52500,70000,37800,53900,53130.21,18.27,0,-1989,55966,54932,54366,53332,52766,54650,53050,985,16100,5000,38800,100,1,19700793,10461,9.38,0.68,12,0.24,5661.00,78141.00,93000,20230725,-42.90,44100,20231101,20.41,58700,-9.54,20240205,45100,17.74,20240117,93000,-42.90,20230725,44100,20.41,20231101,1.87,N,267270,5000,985 억,,3598969,N,N,0,N,00,N
20240306,090913,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,53800,-100,5,-0.19,233040800,4358,3.07,53400,53800,53300,70000,37800,53900,53472.29,18.27,0,406,55966,54932,54366,53332,52766,54650,53050,985,16100,5000,38800,100,1,19700793,10599,9.50,0.69,12,0.02,5661.00,78141.00,93000,20230725,-42.15,44100,20231101,22.00,58700,-8.35,20240205,45100,19.29,20240117,93000,-42.15,20230725,44100,22.00,20231101,1.87,N,267270,5000,985 억,,3598969,N,N,0,N,00,N
20240305,160908,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,53900,-900,5,-1.64,7566353200,139012,68.48,54700,55400,53800,71200,38400,54800,54429.54,18.65,0,-25821,56200,55500,54700,54000,53200,55850,54350,985,16400,5000,39450,100,1,19700793,10619,9.52,0.69,12,0.71,5661.00,78141.00,93000,20230725,-42.04,44100,20231101,22.22,58700,-8.18,20240205,45100,19.51,20240117,93000,-42.04,20230725,44100,22.22,20231101,1.80,N,267270,5000,985 억,,3673523,N,N,223,N,00,N
20240305,150909,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54000,-800,5,-1.46,6971981800,127983,63.05,54700,55400,54000,71200,38400,54800,54475.84,18.65,0,-23083,56200,55500,54700,54000,53200,55850,54350,985,16400,5000,39450,100,1,19700793,10638,9.54,0.69,12,0.65,5661.00,78141.00,93000,20230725,-41.94,44100,20231101,22.45,58700,-8.01,20240205,45100,19.73,20240117,93000,-41.94,20230725,44100,22.45,20231101,1.80,N,267270,5000,985 억,,3673523,N,N,223,N,00,N
20240305,140856,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54200,-600,5,-1.09,6240905600,114468,56.39,54700,55400,54000,71200,38400,54800,54520.96,18.65,0,-21316,56200,55500,54700,54000,53200,55850,54350,985,16400,5000,39450,100,1,19700793,10678,9.57,0.69,12,0.58,5661.00,78141.00,93000,20230725,-41.72,44100,20231101,22.90,58700,-7.67,20240205,45100,20.18,20240117,93000,-41.72,20230725,44100,22.90,20231101,1.80,N,267270,5000,985 억,,3673523,N,N,223,N,00,N
20240305,130858,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54100,-700,5,-1.28,5521174600,101165,49.83,54700,55400,54000,71200,38400,54800,54575.94,18.65,0,-20005,56200,55500,54700,54000,53200,55850,54350,985,16400,5000,39450,100,1,19700793,10658,9.56,0.69,12,0.51,5661.00,78141.00,93000,20230725,-41.83,44100,20231101,22.68,58700,-7.84,20240205,45100,19.96,20240117,93000,-41.83,20230725,44100,22.68,20231101,1.80,N,267270,5000,985 억,,3673523,N,N,223,N,00,N
20240305,120902,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54400,-400,5,-0.73,4541800700,83109,40.94,54700,55400,54100,71200,38400,54800,54648.72,18.65,0,-13694,56200,55500,54700,54000,53200,55850,54350,985,16400,5000,39450,100,1,19700793,10717,9.61,0.70,12,0.42,5661.00,78141.00,93000,20230725,-41.51,44100,20231101,23.36,58700,-7.33,20240205,45100,20.62,20240117,93000,-41.51,20230725,44100,23.36,20231101,1.80,N,267270,5000,985 억,,3673523,N,N,223,N,00,N
20240305,110901,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54400,-400,5,-0.73,3520934300,64294,31.67,54700,55400,54200,71200,38400,54800,54763.03,18.65,0,-14820,56200,55500,54700,54000,53200,55850,54350,985,16400,5000,39450,100,1,19700793,10717,9.61,0.70,12,0.33,5661.00,78141.00,93000,20230725,-41.51,44100,20231101,23.36,58700,-7.33,20240205,45100,20.62,20240117,93000,-41.51,20230725,44100,23.36,20231101,1.80,N,267270,5000,985 억,,3673523,N,N,223,N,00,N
20240305,100858,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54900,100,2,0.18,2551302900,46525,22.92,54700,55400,54200,71200,38400,54800,54837.25,18.65,0,-7458,56200,55500,54700,54000,53200,55850,54350,985,16400,5000,39450,100,1,19700793,10816,9.70,0.70,12,0.24,5661.00,78141.00,93000,20230725,-40.97,44100,20231101,24.49,58700,-6.47,20240205,45100,21.73,20240117,93000,-40.97,20230725,44100,24.49,20231101,1.80,N,267270,5000,985 억,,3673523,N,N,223,N,00,N
20240305,090858,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54800,0,3,0.00,668018500,12244,6.03,54700,55000,54200,71200,38400,54800,54558.85,18.65,0,-1998,56200,55500,54700,54000,53200,55850,54350,985,16400,5000,39450,100,1,19700793,10796,9.68,0.70,12,0.06,5661.00,78141.00,93000,20230725,-41.08,44100,20231101,24.26,58700,-6.64,20240205,45100,21.51,20240117,93000,-41.08,20230725,44100,24.26,20231101,1.80,N,267270,5000,985 억,,3673523,N,N,223,N,00,N
20240304,160859,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54800,1000,2,1.86,11102152800,201940,92.33,54500,55400,53900,69900,37700,53800,54977.69,18.66,0,1729,56200,55000,54400,53200,52600,54700,52900,985,16100,5000,38730,100,1,19700793,10796,9.68,0.70,12,1.03,5661.00,78141.00,93000,20230725,-41.08,44100,20231101,24.26,58700,-6.64,20240205,45100,21.51,20240117,93000,-41.08,20230725,44100,24.26,20231101,2.05,N,267270,5000,985 억,,3676453,N,N,223,N,00,N
20240304,150855,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54500,700,2,1.30,10688870900,194387,88.88,54500,55400,53900,69900,37700,53800,54987.58,18.66,0,488,56200,55000,54400,53200,52600,54700,52900,985,16100,5000,38730,100,1,19700793,10737,9.63,0.70,12,0.99,5661.00,78141.00,93000,20230725,-41.40,44100,20231101,23.58,58700,-7.16,20240205,45100,20.84,20240117,93000,-41.40,20230725,44100,23.58,20231101,2.05,N,267270,5000,985 억,,3676453,N,N,69,N,00,N
20240304,140822,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54600,800,2,1.49,9858244300,179184,81.93,54500,55400,53900,69900,37700,53800,55017.44,18.66,0,5139,56200,55000,54400,53200,52600,54700,52900,985,16100,5000,38730,100,1,19700793,10757,9.64,0.70,12,0.91,5661.00,78141.00,93000,20230725,-41.29,44100,20231101,23.81,58700,-6.98,20240205,45100,21.06,20240117,93000,-41.29,20230725,44100,23.81,20231101,2.05,N,267270,5000,985 억,,3676453,N,N,69,N,00,N
20240304,130850,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54900,1100,2,2.04,8539082500,155096,70.91,54500,55400,53900,69900,37700,53800,55056.76,18.66,0,7712,56200,55000,54400,53200,52600,54700,52900,985,16100,5000,38730,100,1,19700793,10816,9.70,0.70,12,0.79,5661.00,78141.00,93000,20230725,-40.97,44100,20231101,24.49,58700,-6.47,20240205,45100,21.73,20240117,93000,-40.97,20230725,44100,24.49,20231101,2.05,N,267270,5000,985 억,,3676453,N,N,69,N,00,N
20240304,120825,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55100,1300,2,2.42,7507514600,136368,62.35,54500,55400,53900,69900,37700,53800,55053.35,18.66,0,13899,56200,55000,54400,53200,52600,54700,52900,985,16100,5000,38730,100,1,19700793,10855,9.73,0.71,12,0.69,5661.00,78141.00,93000,20230725,-40.75,44100,20231101,24.94,58700,-6.13,20240205,45100,22.17,20240117,93000,-40.75,20230725,44100,24.94,20231101,2.05,N,267270,5000,985 억,,3676453,N,N,69,N,00,N
20240304,110843,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55200,1400,2,2.60,6733173200,122308,55.92,54500,55400,53900,69900,37700,53800,55050.96,18.66,0,14805,56200,55000,54400,53200,52600,54700,52900,985,16100,5000,38730,100,1,19700793,10875,9.75,0.71,12,0.62,5661.00,78141.00,93000,20230725,-40.65,44100,20231101,25.17,58700,-5.96,20240205,45100,22.39,20240117,93000,-40.65,20230725,44100,25.17,20231101,2.05,N,267270,5000,985 억,,3676453,N,N,69,N,00,N
20240304,100843,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,55200,1400,2,2.60,5051653900,91844,41.99,54500,55400,53900,69900,37700,53800,55002.55,18.66,0,17103,56200,55000,54400,53200,52600,54700,52900,985,16100,5000,38730,100,1,19700793,10875,9.75,0.71,12,0.47,5661.00,78141.00,93000,20230725,-40.65,44100,20231101,25.17,58700,-5.96,20240205,45100,22.39,20240117,93000,-40.65,20230725,44100,25.17,20231101,2.05,N,267270,5000,985 억,,3676453,N,N,69,N,00,N
20240304,090845,55,50.00,KOSPI,,기계,N,N,N,Y,50,N,54500,700,2,1.30,808167600,14876,6.80,54500,54600,53900,69900,37700,53800,54326.94,18.66,0,-1819,56200,55000,54400,53200,52600,54700,52900,985,16100,5000,38730,100,1,19700793,10737,9.63,0.70,12,0.08,5661.00,78141.00,93000,20230725,-41.40,44100,20231101,23.58,58700,-7.16,20240205,45100,20.84,20240117,93000,-41.40,20230725,44100,23.58,20231101,2.05,N,267270,5000,985 억,,3676453,N,N,69,N,00,N