KissMeData/138490/price/prices-20230701.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
20230731,160833,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8460,20,2,0.24,498759800,58850,91.15,8560,8580,8410,10970,5910,8440,8475.13,0.67,0,-1079,8733,8586,8313,8166,7893,8660,8240,380,2530,1000,6240,10,1,38000000,3215,9.01,1.26,12,0.15,939.00,6728.00,13100,20220919,-35.42,7880,20230726,7.36,11450,-26.11,20230412,7880,7.36,20230726,13100,-35.42,20220919,7880,7.36,20230726,2.65,N,138490,1000,380 억,,255815,N,N,11,N,00,N
20230731,150833,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8460,20,2,0.24,435509240,51349,79.53,8560,8580,8410,10970,5910,8440,8481.36,0.67,0,-775,8733,8586,8313,8166,7893,8660,8240,380,2530,1000,6240,10,1,38000000,3215,9.01,1.26,12,0.14,939.00,6728.00,13100,20220919,-35.42,7880,20230726,7.36,11450,-26.11,20230412,7880,7.36,20230726,13100,-35.42,20220919,7880,7.36,20230726,2.65,N,138490,1000,380 억,,255815,N,N,20,N,00,N
20230731,140836,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8420,-20,5,-0.24,416755600,49127,76.09,8560,8580,8410,10970,5910,8440,8483.23,0.67,0,-673,8733,8586,8313,8166,7893,8660,8240,380,2530,1000,6240,10,1,38000000,3200,8.97,1.25,12,0.13,939.00,6728.00,13100,20220919,-35.73,7880,20230726,6.85,11450,-26.46,20230412,7880,6.85,20230726,13100,-35.73,20220919,7880,6.85,20230726,2.65,N,138490,1000,380 억,,255815,N,N,20,N,00,N
20230731,130837,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8500,60,2,0.71,325108180,38257,59.25,8560,8580,8430,10970,5910,8440,8498.01,0.67,0,403,8733,8586,8313,8166,7893,8660,8240,380,2530,1000,6240,10,1,38000000,3230,9.05,1.26,12,0.10,939.00,6728.00,13100,20220919,-35.11,7880,20230726,7.87,11450,-25.76,20230412,7880,7.87,20230726,13100,-35.11,20220919,7880,7.87,20230726,2.65,N,138490,1000,380 억,,255815,N,N,20,N,00,N
20230731,120844,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8460,20,2,0.24,278944170,32795,50.79,8560,8580,8450,10970,5910,8440,8505.69,0.67,0,248,8733,8586,8313,8166,7893,8660,8240,380,2530,1000,6240,10,1,38000000,3215,9.01,1.26,12,0.09,939.00,6728.00,13100,20220919,-35.42,7880,20230726,7.36,11450,-26.11,20230412,7880,7.36,20230726,13100,-35.42,20220919,7880,7.36,20230726,2.65,N,138490,1000,380 억,,255815,N,N,20,N,00,N
20230731,110847,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8530,90,2,1.07,188098960,22090,34.21,8560,8580,8460,10970,5910,8440,8515.12,0.67,0,348,8733,8586,8313,8166,7893,8660,8240,380,2530,1000,6240,10,1,38000000,3241,9.08,1.27,12,0.06,939.00,6728.00,13100,20220919,-34.89,7880,20230726,8.25,11450,-25.50,20230412,7880,8.25,20230726,13100,-34.89,20220919,7880,8.25,20230726,2.65,N,138490,1000,380 억,,255815,N,N,20,N,00,N
20230731,100844,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8520,80,2,0.95,104892980,12343,19.12,8560,8560,8460,10970,5910,8440,8498.18,0.67,0,-1118,8733,8586,8313,8166,7893,8660,8240,380,2530,1000,6240,10,1,38000000,3238,9.07,1.27,12,0.03,939.00,6728.00,13100,20220919,-34.96,7880,20230726,8.12,11450,-25.59,20230412,7880,8.12,20230726,13100,-34.96,20220919,7880,8.12,20230726,2.65,N,138490,1000,380 억,,255815,N,N,20,N,00,N
20230731,090834,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8550,110,2,1.30,6906930,809,1.25,8560,8560,8460,10970,5910,8440,8537.61,0.67,0,-66,8733,8586,8313,8166,7893,8660,8240,380,2530,1000,6240,10,1,38000000,3249,9.11,1.27,12,0.00,939.00,6728.00,13100,20220919,-34.73,7880,20230726,8.50,11450,-25.33,20230412,7880,8.50,20230726,13100,-34.73,20220919,7880,8.50,20230726,2.65,N,138490,1000,380 억,,255815,N,N,20,N,00,N
20230728,160835,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8440,250,2,3.05,538282440,64541,64.78,8040,8460,8040,10640,5740,8190,8340.07,0.65,0,11140,8450,8320,8120,7990,7790,8385,8055,380,2450,1000,6060,10,1,38000000,3207,8.99,1.25,12,0.17,939.00,6728.00,13100,20220919,-35.57,7880,20230726,7.11,11450,-26.29,20230412,7880,7.11,20230726,13100,-35.57,20220919,7880,7.11,20230726,2.68,N,138490,1000,380 억,,245607,N,N,20,N,00,N
20230728,150835,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8420,230,2,2.81,515097650,61793,62.02,8040,8460,8040,10640,5740,8190,8335.86,0.65,0,10592,8450,8320,8120,7990,7790,8385,8055,380,2450,1000,6060,10,1,38000000,3200,8.97,1.25,12,0.16,939.00,6728.00,13100,20220919,-35.73,7880,20230726,6.85,11450,-26.46,20230412,7880,6.85,20230726,13100,-35.73,20220919,7880,6.85,20230726,2.68,N,138490,1000,380 억,,245607,N,N,1,N,00,N
20230728,140833,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8430,240,2,2.93,460545450,55298,55.50,8040,8460,8040,10640,5740,8190,8328.43,0.65,0,9454,8450,8320,8120,7990,7790,8385,8055,380,2450,1000,6060,10,1,38000000,3203,8.98,1.25,12,0.15,939.00,6728.00,13100,20220919,-35.65,7880,20230726,6.98,11450,-26.38,20230412,7880,6.98,20230726,13100,-35.65,20220919,7880,6.98,20230726,2.68,N,138490,1000,380 억,,245607,N,N,1,N,00,N
20230728,130836,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8400,210,2,2.56,404980710,48702,48.88,8040,8460,8040,10640,5740,8190,8315.48,0.65,0,6509,8450,8320,8120,7990,7790,8385,8055,380,2450,1000,6060,10,1,38000000,3192,8.95,1.25,12,0.13,939.00,6728.00,13100,20220919,-35.88,7880,20230726,6.60,11450,-26.64,20230412,7880,6.60,20230726,13100,-35.88,20220919,7880,6.60,20230726,2.68,N,138490,1000,380 억,,245607,N,N,1,N,00,N
20230728,120833,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8430,240,2,2.93,351534150,42350,42.50,8040,8460,8040,10640,5740,8190,8300.69,0.65,0,5970,8450,8320,8120,7990,7790,8385,8055,380,2450,1000,6060,10,1,38000000,3203,8.98,1.25,12,0.11,939.00,6728.00,13100,20220919,-35.65,7880,20230726,6.98,11450,-26.38,20230412,7880,6.98,20230726,13100,-35.65,20220919,7880,6.98,20230726,2.68,N,138490,1000,380 억,,245607,N,N,1,N,00,N
20230728,110840,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8430,240,2,2.93,291157830,35198,35.33,8040,8440,8040,10640,5740,8190,8272.00,0.65,0,6947,8450,8320,8120,7990,7790,8385,8055,380,2450,1000,6060,10,1,38000000,3203,8.98,1.25,12,0.09,939.00,6728.00,13100,20220919,-35.65,7880,20230726,6.98,11450,-26.38,20230412,7880,6.98,20230726,13100,-35.65,20220919,7880,6.98,20230726,2.68,N,138490,1000,380 억,,245607,N,N,1,N,00,N
20230728,100830,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8350,160,2,1.95,233556830,28321,28.42,8040,8440,8040,10640,5740,8190,8246.77,0.65,0,5503,8450,8320,8120,7990,7790,8385,8055,380,2450,1000,6060,10,1,38000000,3173,8.89,1.24,12,0.07,939.00,6728.00,13100,20220919,-36.26,7880,20230726,5.96,11450,-27.07,20230412,7880,5.96,20230726,13100,-36.26,20220919,7880,5.96,20230726,2.68,N,138490,1000,380 억,,245607,N,N,1,N,00,N
20230728,090838,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8220,30,2,0.37,71523530,8844,8.88,8040,8220,8040,10640,5740,8190,8087.24,0.65,0,4166,8450,8320,8120,7990,7790,8385,8055,380,2450,1000,6060,10,1,38000000,3124,8.75,1.22,12,0.02,939.00,6728.00,13100,20220919,-37.25,7880,20230726,4.31,11450,-28.21,20230412,7880,4.31,20230726,13100,-37.25,20220919,7880,4.31,20230726,2.68,N,138490,1000,380 억,,245607,N,N,1,N,00,N
20230727,160832,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8190,210,2,2.63,809685140,99266,31.05,7920,8250,7920,10370,5590,7980,8156.64,0.59,28551,18666,8593,8286,8083,7776,7573,8185,7675,380,2390,1000,5900,10,1,38000000,3112,8.72,1.22,12,0.26,939.00,6728.00,13100,20220919,-37.48,7880,20230726,3.93,11450,-28.47,20230412,7880,3.93,20230726,13100,-37.48,20220919,7880,3.93,20230726,2.64,N,138490,1000,380 억,,225698,N,N,1,N,00,N
20230727,150832,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8220,240,2,3.01,770276630,94455,29.55,7920,8250,7920,10370,5590,7980,8154.96,0.59,28551,16531,8593,8286,8083,7776,7573,8185,7675,380,2390,1000,5900,10,1,38000000,3124,8.75,1.22,12,0.25,939.00,6728.00,13100,20220919,-37.25,7880,20230726,4.31,11450,-28.21,20230412,7880,4.31,20230726,13100,-37.25,20220919,7880,4.31,20230726,2.64,N,138490,1000,380 억,,225698,N,N,2,N,00,N
20230727,140828,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8250,270,2,3.38,666992970,81903,25.62,7920,8250,7920,10370,5590,7980,8143.69,0.59,28551,17136,8593,8286,8083,7776,7573,8185,7675,380,2390,1000,5900,10,1,38000000,3135,8.79,1.23,12,0.22,939.00,6728.00,13100,20220919,-37.02,7880,20230726,4.70,11450,-27.95,20230412,7880,4.70,20230726,13100,-37.02,20220919,7880,4.70,20230726,2.64,N,138490,1000,380 억,,225698,N,N,2,N,00,N
20230727,130828,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8180,200,2,2.51,529315130,65127,20.37,7920,8240,7920,10370,5590,7980,8127.43,0.59,28551,7448,8593,8286,8083,7776,7573,8185,7675,380,2390,1000,5900,10,1,38000000,3108,8.71,1.22,12,0.17,939.00,6728.00,13100,20220919,-37.56,7880,20230726,3.81,11450,-28.56,20230412,7880,3.81,20230726,13100,-37.56,20220919,7880,3.81,20230726,2.64,N,138490,1000,380 억,,225698,N,N,2,N,00,N
20230727,120829,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8130,150,2,1.88,461290140,56746,17.75,7920,8240,7920,10370,5590,7980,8129.03,0.59,28551,4496,8593,8286,8083,7776,7573,8185,7675,380,2390,1000,5900,10,1,38000000,3089,8.66,1.21,12,0.15,939.00,6728.00,13100,20220919,-37.94,7880,20230726,3.17,11450,-29.00,20230412,7880,3.17,20230726,13100,-37.94,20220919,7880,3.17,20230726,2.64,N,138490,1000,380 억,,225698,N,N,2,N,00,N
20230727,110831,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8230,250,2,3.13,297951750,36692,11.48,7920,8230,7920,10370,5590,7980,8120.35,0.59,28551,4809,8593,8286,8083,7776,7573,8185,7675,380,2390,1000,5900,10,1,38000000,3127,8.76,1.22,12,0.10,939.00,6728.00,13100,20220919,-37.18,7880,20230726,4.44,11450,-28.12,20230412,7880,4.44,20230726,13100,-37.18,20220919,7880,4.44,20230726,2.64,N,138490,1000,380 억,,225698,N,N,2,N,00,N
20230727,100829,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8160,180,2,2.26,214347530,26487,8.29,7920,8210,7920,10370,5590,7980,8092.56,0.59,28551,3639,8593,8286,8083,7776,7573,8185,7675,380,2390,1000,5900,10,1,38000000,3101,8.69,1.21,12,0.07,939.00,6728.00,13100,20220919,-37.71,7880,20230726,3.55,11450,-28.73,20230412,7880,3.55,20230726,13100,-37.71,20220919,7880,3.55,20230726,2.64,N,138490,1000,380 억,,225698,N,N,2,N,00,N
20230727,090826,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8070,90,2,1.13,81278900,10167,3.18,7920,8100,7920,10370,5590,7980,7994.38,0.59,28551,1369,8593,8286,8083,7776,7573,8185,7675,380,2390,1000,5900,10,1,38000000,3067,8.59,1.20,12,0.03,939.00,6728.00,13100,20220919,-38.40,7880,20230726,2.41,11450,-29.52,20230412,7880,2.41,20230726,13100,-38.40,20220919,7880,2.41,20230726,2.64,N,138490,1000,380 억,,225698,N,N,2,N,00,N
20230726,160826,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7980,-410,5,-4.89,2560335240,318440,243.46,8320,8390,7880,10900,5880,8390,8040.24,0.52,0,32171,8643,8516,8443,8316,8243,8480,8280,380,2510,1000,6200,10,1,38000000,3032,8.50,1.19,12,0.84,939.00,6728.00,13100,20220919,-39.08,7880,20230726,1.27,11450,-30.31,20230412,7880,1.27,20230726,13100,-39.08,20220919,7880,1.27,20230726,2.58,N,138490,1000,380 억,,197147,N,N,2,N,00,N
20230726,150832,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7900,-490,5,-5.84,2421436620,300994,230.13,8320,8390,7880,10900,5880,8390,8044.80,0.52,0,22309,8643,8516,8443,8316,8243,8480,8280,380,2510,1000,6200,10,1,38000000,3002,8.41,1.17,12,0.79,939.00,6728.00,13100,20220919,-39.69,7880,20230726,0.25,11450,-31.00,20230412,7880,0.25,20230726,13100,-39.69,20220919,7880,0.25,20230726,2.58,N,138490,1000,380 억,,197147,N,N,0,N,00,N
20230726,140824,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7910,-480,5,-5.72,2279008210,283093,216.44,8320,8390,7880,10900,5880,8390,8050.39,0.52,0,18699,8643,8516,8443,8316,8243,8480,8280,380,2510,1000,6200,10,1,38000000,3006,8.42,1.18,12,0.74,939.00,6728.00,13100,20220919,-39.62,7880,20230726,0.38,11450,-30.92,20230412,7880,0.38,20230726,13100,-39.62,20220919,7880,0.38,20230726,2.58,N,138490,1000,380 억,,197147,N,N,0,N,00,N
20230726,130823,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,7940,-450,5,-5.36,2043345670,253436,193.77,8320,8390,7880,10900,5880,8390,8062.57,0.52,0,21014,8643,8516,8443,8316,8243,8480,8280,380,2510,1000,6200,10,1,38000000,3017,8.46,1.18,12,0.67,939.00,6728.00,13100,20220919,-39.39,7880,20230726,0.76,11450,-30.66,20230412,7880,0.76,20230726,13100,-39.39,20220919,7880,0.76,20230726,2.58,N,138490,1000,380 억,,197147,N,N,0,N,00,N
20230726,120825,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,8070,-320,5,-3.81,1805303160,223611,170.96,8320,8390,7880,10900,5880,8390,8073.41,0.52,0,18239,8643,8516,8443,8316,8243,8480,8280,380,2510,1000,6200,10,1,38000000,3067,8.59,1.20,12,0.59,939.00,6728.00,13100,20220919,-38.40,7880,20230726,2.41,11450,-29.52,20230412,7880,2.41,20230726,13100,-38.40,20220919,7880,2.41,20230726,2.58,N,138490,1000,380 억,,197147,N,N,0,N,00,N
20230726,110820,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,8000,-390,5,-4.65,1577877300,195378,149.38,8320,8390,7880,10900,5880,8390,8076.02,0.52,0,20293,8643,8516,8443,8316,8243,8480,8280,380,2510,1000,6200,10,1,38000000,3040,8.52,1.19,12,0.51,939.00,6728.00,13100,20220919,-38.93,7880,20230726,1.52,11450,-30.13,20230412,7880,1.52,20230726,13100,-38.93,20220919,7880,1.52,20230726,2.58,N,138490,1000,380 억,,197147,N,N,0,N,00,N
20230726,100828,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,8080,-310,5,-3.69,1025338720,126158,96.45,8320,8390,8050,10900,5880,8390,8127.42,0.52,0,20426,8643,8516,8443,8316,8243,8480,8280,380,2510,1000,6200,10,1,38000000,3070,8.60,1.20,12,0.33,939.00,6728.00,13100,20220919,-38.32,8050,20230726,0.37,11450,-29.43,20230412,8050,0.37,20230726,13100,-38.32,20220919,8050,0.37,20230726,2.58,N,138490,1000,380 억,,197147,N,N,0,N,00,N
20230726,090821,55,30.00,KOSPI,신저가,화학,N,N,N,Y,40,N,8250,-140,5,-1.67,88909370,10737,8.21,8320,8390,8220,10900,5880,8390,8280.65,0.52,0,-3512,8643,8516,8443,8316,8243,8480,8280,380,2510,1000,6200,10,1,38000000,3135,8.79,1.23,12,0.03,939.00,6728.00,13100,20220919,-37.02,8220,20230726,0.36,11450,-27.95,20230412,8220,0.36,20230726,13100,-37.02,20220919,8220,0.36,20230726,2.58,N,138490,1000,380 억,,197147,N,N,0,N,00,N
20230725,160819,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8390,-90,5,-1.06,1086826580,128913,41.66,8480,8570,8370,11020,5940,8480,8430.70,0.49,0,11545,9220,8850,8600,8230,7980,8725,8105,380,2540,1000,6270,10,1,38000000,3188,8.94,1.25,12,0.34,939.00,6728.00,13100,20220919,-35.95,8260,20230103,1.57,11450,-26.72,20230412,8260,1.57,20230103,13100,-35.95,20220919,8260,1.57,20230103,2.56,N,138490,1000,380 억,,186524,N,N,0,N,00,N
20230725,150810,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8410,-70,5,-0.83,1032906280,122489,39.58,8480,8570,8370,11020,5940,8480,8432.65,0.49,0,10609,9220,8850,8600,8230,7980,8725,8105,380,2540,1000,6270,10,1,38000000,3196,8.96,1.25,12,0.32,939.00,6728.00,13100,20220919,-35.80,8260,20230103,1.82,11450,-26.55,20230412,8260,1.82,20230103,13100,-35.80,20220919,8260,1.82,20230103,2.56,N,138490,1000,380 억,,186524,N,N,0,N,00,N
20230725,140811,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8420,-60,5,-0.71,817677000,96876,31.31,8480,8570,8370,11020,5940,8480,8440.45,0.49,0,2070,9220,8850,8600,8230,7980,8725,8105,380,2540,1000,6270,10,1,38000000,3200,8.97,1.25,12,0.25,939.00,6728.00,13100,20220919,-35.73,8260,20230103,1.94,11450,-26.46,20230412,8260,1.94,20230103,13100,-35.73,20220919,8260,1.94,20230103,2.56,N,138490,1000,380 억,,186524,N,N,0,N,00,N
20230725,130819,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8520,40,2,0.47,751166920,89014,28.77,8480,8570,8370,11020,5940,8480,8438.75,0.49,0,2639,9220,8850,8600,8230,7980,8725,8105,380,2540,1000,6270,10,1,38000000,3238,9.07,1.27,12,0.23,939.00,6728.00,13100,20220919,-34.96,8260,20230103,3.15,11450,-25.59,20230412,8260,3.15,20230103,13100,-34.96,20220919,8260,3.15,20230103,2.56,N,138490,1000,380 억,,186524,N,N,0,N,00,N
20230725,120817,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8450,-30,5,-0.35,645254850,76535,24.73,8480,8570,8370,11020,5940,8480,8430.85,0.49,0,-928,9220,8850,8600,8230,7980,8725,8105,380,2540,1000,6270,10,1,38000000,3211,9.00,1.26,12,0.20,939.00,6728.00,13100,20220919,-35.50,8260,20230103,2.30,11450,-26.20,20230412,8260,2.30,20230103,13100,-35.50,20220919,8260,2.30,20230103,2.56,N,138490,1000,380 억,,186524,N,N,0,N,00,N
20230725,110816,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8430,-50,5,-0.59,575885850,68321,22.08,8480,8570,8370,11020,5940,8480,8429.12,0.49,0,-2393,9220,8850,8600,8230,7980,8725,8105,380,2540,1000,6270,10,1,38000000,3203,8.98,1.25,12,0.18,939.00,6728.00,13100,20220919,-35.65,8260,20230103,2.06,11450,-26.38,20230412,8260,2.06,20230103,13100,-35.65,20220919,8260,2.06,20230103,2.56,N,138490,1000,380 억,,186524,N,N,0,N,00,N
20230725,100815,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8400,-80,5,-0.94,330688930,39113,12.64,8480,8570,8400,11020,5940,8480,8454.71,0.49,0,-2167,9220,8850,8600,8230,7980,8725,8105,380,2540,1000,6270,10,1,38000000,3192,8.95,1.25,12,0.10,939.00,6728.00,13100,20220919,-35.88,8260,20230103,1.69,11450,-26.64,20230412,8260,1.69,20230103,13100,-35.88,20220919,8260,1.69,20230103,2.56,N,138490,1000,380 억,,186524,N,N,0,N,00,N
20230725,090815,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8550,70,2,0.83,54118660,6341,2.05,8480,8570,8480,11020,5940,8480,8534.72,0.49,0,-3405,9220,8850,8600,8230,7980,8725,8105,380,2540,1000,6270,10,1,38000000,3249,9.11,1.27,12,0.02,939.00,6728.00,13100,20220919,-34.73,8260,20230103,3.51,11450,-25.33,20230412,8260,3.51,20230103,13100,-34.73,20220919,8260,3.51,20230103,2.56,N,138490,1000,380 억,,186524,N,N,0,N,00,N
20230724,160817,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8480,-490,5,-5.46,2644474680,308509,577.81,8970,8970,8350,11660,6280,8970,8571.83,0.53,0,-12889,9103,9036,8983,8916,8863,9070,8950,380,2690,1000,6630,10,1,38000000,3222,9.03,1.26,12,0.81,939.00,6728.00,13100,20220919,-35.27,8260,20230103,2.66,11450,-25.94,20230412,8260,2.66,20230103,13100,-35.27,20220919,8260,2.66,20230103,2.57,N,138490,1000,380 억,,201646,N,N,0,N,00,N
20230724,150813,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8460,-510,5,-5.69,2595080920,302672,566.88,8970,8970,8350,11660,6280,8970,8573.90,0.53,0,-12965,9103,9036,8983,8916,8863,9070,8950,380,2690,1000,6630,10,1,38000000,3215,9.01,1.26,12,0.80,939.00,6728.00,13100,20220919,-35.42,8260,20230103,2.42,11450,-26.11,20230412,8260,2.42,20230103,13100,-35.42,20220919,8260,2.42,20230103,2.57,N,138490,1000,380 억,,201646,N,N,0,N,00,N
20230724,140812,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8450,-520,5,-5.80,2409246410,280658,525.65,8970,8970,8350,11660,6280,8970,8584.28,0.53,0,-12697,9103,9036,8983,8916,8863,9070,8950,380,2690,1000,6630,10,1,38000000,3211,9.00,1.26,12,0.74,939.00,6728.00,13100,20220919,-35.50,8260,20230103,2.30,11450,-26.20,20230412,8260,2.30,20230103,13100,-35.50,20220919,8260,2.30,20230103,2.57,N,138490,1000,380 억,,201646,N,N,0,N,00,N
20230724,130812,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8460,-510,5,-5.69,2155898300,250623,469.39,8970,8970,8350,11660,6280,8970,8602.16,0.53,0,-10576,9103,9036,8983,8916,8863,9070,8950,380,2690,1000,6630,10,1,38000000,3215,9.01,1.26,12,0.66,939.00,6728.00,13100,20220919,-35.42,8260,20230103,2.42,11450,-26.11,20230412,8260,2.42,20230103,13100,-35.42,20220919,8260,2.42,20230103,2.57,N,138490,1000,380 억,,201646,N,N,0,N,00,N
20230724,120813,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8570,-400,5,-4.46,1722813210,199800,374.21,8970,8970,8350,11660,6280,8970,8622.69,0.53,0,-11026,9103,9036,8983,8916,8863,9070,8950,380,2690,1000,6630,10,1,38000000,3257,9.13,1.27,12,0.53,939.00,6728.00,13100,20220919,-34.58,8260,20230103,3.75,11450,-25.15,20230412,8260,3.75,20230103,13100,-34.58,20220919,8260,3.75,20230103,2.57,N,138490,1000,380 억,,201646,N,N,0,N,00,N
20230724,110817,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8640,-330,5,-3.68,1138458490,131048,245.44,8970,8970,8570,11660,6280,8970,8687.34,0.53,0,-6831,9103,9036,8983,8916,8863,9070,8950,380,2690,1000,6630,10,1,38000000,3283,9.20,1.28,12,0.34,939.00,6728.00,13100,20220919,-34.05,8260,20230103,4.60,11450,-24.54,20230412,8260,4.60,20230103,13100,-34.05,20220919,8260,4.60,20230103,2.57,N,138490,1000,380 억,,201646,N,N,0,N,00,N
20230724,100808,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8710,-260,5,-2.90,613291980,70152,131.39,8970,8970,8670,11660,6280,8970,8742.33,0.53,0,-6368,9103,9036,8983,8916,8863,9070,8950,380,2690,1000,6630,10,1,38000000,3310,9.28,1.29,12,0.18,939.00,6728.00,13100,20220919,-33.51,8260,20230103,5.45,11450,-23.93,20230412,8260,5.45,20230103,13100,-33.51,20220919,8260,5.45,20230103,2.57,N,138490,1000,380 억,,201646,N,N,0,N,00,N
20230724,090814,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8840,-130,5,-1.45,69516670,7790,14.59,8970,8970,8830,11660,6280,8970,8923.83,0.53,0,-1880,9103,9036,8983,8916,8863,9070,8950,380,2690,1000,6630,10,1,38000000,3359,9.41,1.31,12,0.02,939.00,6728.00,13100,20220919,-32.52,8260,20230103,7.02,11450,-22.79,20230412,8260,7.02,20230103,13100,-32.52,20220919,8260,7.02,20230103,2.57,N,138490,1000,380 억,,201646,N,N,0,N,00,N
20230721,160805,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8970,-10,5,-0.11,473664120,52666,111.81,8930,9050,8930,11670,6290,8980,8993.74,0.53,0,-1021,9100,9040,8980,8920,8860,9070,8950,380,2690,1000,6640,10,1,38000000,3409,9.55,1.33,12,0.14,939.00,6728.00,13100,20220919,-31.53,8260,20230103,8.60,11450,-21.66,20230412,8260,8.60,20230103,13100,-31.53,20220919,8260,8.60,20230103,2.59,N,138490,1000,380 억,,202792,N,N,13,N,00,N
20230721,150808,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8970,-10,5,-0.11,428449000,47623,101.11,8930,9050,8930,11670,6290,8980,8996.68,0.53,0,-939,9100,9040,8980,8920,8860,9070,8950,380,2690,1000,6640,10,1,38000000,3409,9.55,1.33,12,0.13,939.00,6728.00,13100,20220919,-31.53,8260,20230103,8.60,11450,-21.66,20230412,8260,8.60,20230103,13100,-31.53,20220919,8260,8.60,20230103,2.59,N,138490,1000,380 억,,202792,N,N,13,N,00,N
20230721,140805,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8980,0,3,0.00,358432240,39820,84.54,8930,9050,8930,11670,6290,8980,9001.31,0.53,0,-802,9100,9040,8980,8920,8860,9070,8950,380,2690,1000,6640,10,1,38000000,3412,9.56,1.33,12,0.10,939.00,6728.00,13100,20220919,-31.45,8260,20230103,8.72,11450,-21.57,20230412,8260,8.72,20230103,13100,-31.45,20220919,8260,8.72,20230103,2.59,N,138490,1000,380 억,,202792,N,N,13,N,00,N
20230721,130807,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9000,20,2,0.22,295381680,32798,69.63,8930,9050,8930,11670,6290,8980,9006.09,0.53,0,-348,9100,9040,8980,8920,8860,9070,8950,380,2690,1000,6640,10,1,38000000,3420,9.58,1.34,12,0.09,939.00,6728.00,13100,20220919,-31.30,8260,20230103,8.96,11450,-21.40,20230412,8260,8.96,20230103,13100,-31.30,20220919,8260,8.96,20230103,2.59,N,138490,1000,380 억,,202792,N,N,13,N,00,N
20230721,120816,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9050,70,2,0.78,210343960,23351,49.58,8930,9050,8930,11670,6290,8980,9007.92,0.53,0,153,9100,9040,8980,8920,8860,9070,8950,380,2690,1000,6640,10,1,38000000,3439,9.64,1.35,12,0.06,939.00,6728.00,13100,20220919,-30.92,8260,20230103,9.56,11450,-20.96,20230412,8260,9.56,20230103,13100,-30.92,20220919,8260,9.56,20230103,2.59,N,138490,1000,380 억,,202792,N,N,13,N,00,N
20230721,110812,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9020,40,2,0.45,141734220,15753,33.44,8930,9030,8930,11670,6290,8980,8997.28,0.53,0,-957,9100,9040,8980,8920,8860,9070,8950,380,2690,1000,6640,10,1,38000000,3428,9.61,1.34,12,0.04,939.00,6728.00,13100,20220919,-31.15,8260,20230103,9.20,11450,-21.22,20230412,8260,9.20,20230103,13100,-31.15,20220919,8260,9.20,20230103,2.59,N,138490,1000,380 억,,202792,N,N,13,N,00,N
20230721,100812,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9000,20,2,0.22,83605570,9298,19.74,8930,9030,8930,11670,6290,8980,8991.78,0.53,0,-1377,9100,9040,8980,8920,8860,9070,8950,380,2690,1000,6640,10,1,38000000,3420,9.58,1.34,12,0.02,939.00,6728.00,13100,20220919,-31.30,8260,20230103,8.96,11450,-21.40,20230412,8260,8.96,20230103,13100,-31.30,20220919,8260,8.96,20230103,2.59,N,138490,1000,380 억,,202792,N,N,13,N,00,N
20230721,090811,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8980,0,3,0.00,13898930,1555,3.30,8930,8980,8930,11670,6290,8980,8938.22,0.53,0,-121,9100,9040,8980,8920,8860,9070,8950,380,2690,1000,6640,10,1,38000000,3412,9.56,1.33,12,0.00,939.00,6728.00,13100,20220919,-31.45,8260,20230103,8.72,11450,-21.57,20230412,8260,8.72,20230103,13100,-31.45,20220919,8260,8.72,20230103,2.59,N,138490,1000,380 억,,202792,N,N,13,N,00,N
20230720,160803,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8980,10,2,0.11,423234170,47089,37.12,8920,9040,8920,11660,6280,8970,8988.00,0.52,0,3731,9183,9076,9023,8916,8863,9050,8890,380,2690,1000,6630,10,1,38000000,3412,9.56,1.33,12,0.12,939.00,6728.00,13100,20220919,-31.45,8260,20230103,8.72,11450,-21.57,20230412,8260,8.72,20230103,13100,-31.45,20220919,8260,8.72,20230103,2.57,N,138490,1000,380 억,,199071,N,N,13,N,00,N
20230720,150804,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8990,20,2,0.22,405024860,45061,35.52,8920,9040,8920,11660,6280,8970,8988.37,0.52,0,3565,9183,9076,9023,8916,8863,9050,8890,380,2690,1000,6630,10,1,38000000,3416,9.57,1.34,12,0.12,939.00,6728.00,13100,20220919,-31.37,8260,20230103,8.84,11450,-21.48,20230412,8260,8.84,20230103,13100,-31.37,20220919,8260,8.84,20230103,2.57,N,138490,1000,380 억,,199071,N,N,36,N,00,N
20230720,140802,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9000,30,2,0.33,313247370,34836,27.46,8920,9040,8920,11660,6280,8970,8992.06,0.52,0,1563,9183,9076,9023,8916,8863,9050,8890,380,2690,1000,6630,10,1,38000000,3420,9.58,1.34,12,0.09,939.00,6728.00,13100,20220919,-31.30,8260,20230103,8.96,11450,-21.40,20230412,8260,8.96,20230103,13100,-31.30,20220919,8260,8.96,20230103,2.57,N,138490,1000,380 억,,199071,N,N,36,N,00,N
20230720,130802,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9000,30,2,0.33,262202250,29157,22.99,8920,9040,8920,11660,6280,8970,8992.77,0.52,0,2222,9183,9076,9023,8916,8863,9050,8890,380,2690,1000,6630,10,1,38000000,3420,9.58,1.34,12,0.08,939.00,6728.00,13100,20220919,-31.30,8260,20230103,8.96,11450,-21.40,20230412,8260,8.96,20230103,13100,-31.30,20220919,8260,8.96,20230103,2.57,N,138490,1000,380 억,,199071,N,N,36,N,00,N
20230720,120808,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8970,0,3,0.00,250017110,27801,21.92,8920,9040,8920,11660,6280,8970,8993.10,0.52,0,2524,9183,9076,9023,8916,8863,9050,8890,380,2690,1000,6630,10,1,38000000,3409,9.55,1.33,12,0.07,939.00,6728.00,13100,20220919,-31.53,8260,20230103,8.60,11450,-21.66,20230412,8260,8.60,20230103,13100,-31.53,20220919,8260,8.60,20230103,2.57,N,138490,1000,380 억,,199071,N,N,36,N,00,N
20230720,110806,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9010,40,2,0.45,192683590,21422,16.89,8920,9040,8920,11660,6280,8970,8994.66,0.52,0,2383,9183,9076,9023,8916,8863,9050,8890,380,2690,1000,6630,10,1,38000000,3424,9.60,1.34,12,0.06,939.00,6728.00,13100,20220919,-31.22,8260,20230103,9.08,11450,-21.31,20230412,8260,9.08,20230103,13100,-31.22,20220919,8260,9.08,20230103,2.57,N,138490,1000,380 억,,199071,N,N,36,N,00,N
20230720,100758,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9040,70,2,0.78,107821390,11995,9.46,8920,9040,8920,11660,6280,8970,8988.86,0.52,0,802,9183,9076,9023,8916,8863,9050,8890,380,2690,1000,6630,10,1,38000000,3435,9.63,1.34,12,0.03,939.00,6728.00,13100,20220919,-30.99,8260,20230103,9.44,11450,-21.05,20230412,8260,9.44,20230103,13100,-30.99,20220919,8260,9.44,20230103,2.57,N,138490,1000,380 억,,199071,N,N,36,N,00,N
20230720,090759,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9030,60,2,0.67,32200430,3591,2.83,8920,9040,8920,11660,6280,8970,8966.98,0.52,0,296,9183,9076,9023,8916,8863,9050,8890,380,2690,1000,6630,10,1,38000000,3431,9.62,1.34,12,0.01,939.00,6728.00,13100,20220919,-31.07,8260,20230103,9.32,11450,-21.14,20230412,8260,9.32,20230103,13100,-31.07,20220919,8260,9.32,20230103,2.57,N,138490,1000,380 억,,199071,N,N,36,N,00,N
20230719,160813,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8970,-170,5,-1.86,1132337330,125508,190.63,9130,9130,8970,11880,6400,9140,9022.20,0.53,0,-4924,9353,9246,9193,9086,9033,9220,9060,380,2740,1000,6760,10,1,38000000,3409,9.55,1.33,12,0.33,939.00,6728.00,13100,20220919,-31.53,8260,20230103,8.60,11450,-21.66,20230412,8260,8.60,20230103,13100,-31.53,20220919,8260,8.60,20230103,2.57,N,138490,1000,380 억,,202861,N,N,36,N,00,N
20230719,150814,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8980,-160,5,-1.75,1026548720,113720,172.73,9130,9130,8970,11880,6400,9140,9026.98,0.53,0,-4911,9353,9246,9193,9086,9033,9220,9060,380,2740,1000,6760,10,1,38000000,3412,9.56,1.33,12,0.30,939.00,6728.00,13100,20220919,-31.45,8260,20230103,8.72,11450,-21.57,20230412,8260,8.72,20230103,13100,-31.45,20220919,8260,8.72,20230103,2.57,N,138490,1000,380 억,,202861,N,N,118,N,00,N
20230719,140815,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8990,-150,5,-1.64,899001440,99532,151.18,9130,9130,8970,11880,6400,9140,9032.29,0.53,0,-4821,9353,9246,9193,9086,9033,9220,9060,380,2740,1000,6760,10,1,38000000,3416,9.57,1.34,12,0.26,939.00,6728.00,13100,20220919,-31.37,8260,20230103,8.84,11450,-21.48,20230412,8260,8.84,20230103,13100,-31.37,20220919,8260,8.84,20230103,2.57,N,138490,1000,380 억,,202861,N,N,118,N,00,N
20230719,130806,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9000,-140,5,-1.53,822252980,91000,138.22,9130,9130,8970,11880,6400,9140,9035.75,0.53,0,-4680,9353,9246,9193,9086,9033,9220,9060,380,2740,1000,6760,10,1,38000000,3420,9.58,1.34,12,0.24,939.00,6728.00,13100,20220919,-31.30,8260,20230103,8.96,11450,-21.40,20230412,8260,8.96,20230103,13100,-31.30,20220919,8260,8.96,20230103,2.57,N,138490,1000,380 억,,202861,N,N,118,N,00,N
20230719,120817,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,8990,-150,5,-1.64,706596580,78149,118.70,9130,9130,8970,11880,6400,9140,9041.66,0.53,0,-4380,9353,9246,9193,9086,9033,9220,9060,380,2740,1000,6760,10,1,38000000,3416,9.57,1.34,12,0.21,939.00,6728.00,13100,20220919,-31.37,8260,20230103,8.84,11450,-21.48,20230412,8260,8.84,20230103,13100,-31.37,20220919,8260,8.84,20230103,2.57,N,138490,1000,380 억,,202861,N,N,118,N,00,N
20230719,110815,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9050,-90,5,-0.98,467076310,51532,78.27,9130,9130,9000,11880,6400,9140,9063.81,0.53,0,-3704,9353,9246,9193,9086,9033,9220,9060,380,2740,1000,6760,10,1,38000000,3439,9.64,1.35,12,0.14,939.00,6728.00,13100,20220919,-30.92,8260,20230103,9.56,11450,-20.96,20230412,8260,9.56,20230103,13100,-30.92,20220919,8260,9.56,20230103,2.57,N,138490,1000,380 억,,202861,N,N,118,N,00,N
20230719,100809,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9040,-100,5,-1.09,391528850,43179,65.58,9130,9130,9000,11880,6400,9140,9067.58,0.53,0,-4797,9353,9246,9193,9086,9033,9220,9060,380,2740,1000,6760,10,1,38000000,3435,9.63,1.34,12,0.11,939.00,6728.00,13100,20220919,-30.99,8260,20230103,9.44,11450,-21.05,20230412,8260,9.44,20230103,13100,-30.99,20220919,8260,9.44,20230103,2.57,N,138490,1000,380 억,,202861,N,N,118,N,00,N
20230719,090809,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9120,-20,5,-0.22,75485170,8269,12.56,9130,9130,9120,11880,6400,9140,9128.69,0.53,0,182,9353,9246,9193,9086,9033,9220,9060,380,2740,1000,6760,10,1,38000000,3466,9.71,1.36,12,0.02,939.00,6728.00,13100,20220919,-30.38,8260,20230103,10.41,11450,-20.35,20230412,8260,10.41,20230103,13100,-30.38,20220919,8260,10.41,20230103,2.57,N,138490,1000,380 억,,202861,N,N,118,N,00,N
20230718,160808,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9140,-60,5,-0.65,600562110,65317,103.75,9220,9300,9140,11960,6440,9200,9194.63,0.54,0,-2945,9340,9270,9190,9120,9040,9275,9125,380,2760,1000,6800,10,1,38000000,3473,9.73,1.36,12,0.17,939.00,6728.00,13100,20220919,-30.23,8260,20230103,10.65,11450,-20.17,20230412,8260,10.65,20230103,13100,-30.23,20220919,8260,10.65,20230103,2.52,N,138490,1000,380 억,,205679,N,N,118,N,00,N
20230718,150806,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9150,-50,5,-0.54,574000070,62414,99.14,9220,9300,9140,11960,6440,9200,9196.66,0.54,0,-2968,9340,9270,9190,9120,9040,9275,9125,380,2760,1000,6800,10,1,38000000,3477,9.74,1.36,12,0.16,939.00,6728.00,13100,20220919,-30.15,8260,20230103,10.77,11450,-20.09,20230412,8260,10.77,20230103,13100,-30.15,20220919,8260,10.77,20230103,2.52,N,138490,1000,380 억,,205679,N,N,123,N,00,N
20230718,140802,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9170,-30,5,-0.33,424450110,46073,73.19,9220,9300,9150,11960,6440,9200,9212.56,0.54,0,-2966,9340,9270,9190,9120,9040,9275,9125,380,2760,1000,6800,10,1,38000000,3485,9.77,1.36,12,0.12,939.00,6728.00,13100,20220919,-30.00,8260,20230103,11.02,11450,-19.91,20230412,8260,11.02,20230103,13100,-30.00,20220919,8260,11.02,20230103,2.52,N,138490,1000,380 억,,205679,N,N,123,N,00,N
20230718,130804,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9210,10,2,0.11,378940890,41120,65.32,9220,9300,9150,11960,6440,9200,9215.49,0.54,0,-1385,9340,9270,9190,9120,9040,9275,9125,380,2760,1000,6800,10,1,38000000,3500,9.81,1.37,12,0.11,939.00,6728.00,13100,20220919,-29.69,8260,20230103,11.50,11450,-19.56,20230412,8260,11.50,20230103,13100,-29.69,20220919,8260,11.50,20230103,2.52,N,138490,1000,380 억,,205679,N,N,123,N,00,N
20230718,120811,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9190,-10,5,-0.11,337079660,36569,58.09,9220,9300,9150,11960,6440,9200,9217.63,0.54,0,4,9340,9270,9190,9120,9040,9275,9125,380,2760,1000,6800,10,1,38000000,3492,9.79,1.37,12,0.10,939.00,6728.00,13100,20220919,-29.85,8260,20230103,11.26,11450,-19.74,20230412,8260,11.26,20230103,13100,-29.85,20220919,8260,11.26,20230103,2.52,N,138490,1000,380 억,,205679,N,N,123,N,00,N
20230718,110811,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9200,0,3,0.00,281926040,30576,48.57,9220,9300,9150,11960,6440,9200,9220.50,0.54,0,45,9340,9270,9190,9120,9040,9275,9125,380,2760,1000,6800,10,1,38000000,3496,9.80,1.37,12,0.08,939.00,6728.00,13100,20220919,-29.77,8260,20230103,11.38,11450,-19.65,20230412,8260,11.38,20230103,13100,-29.77,20220919,8260,11.38,20230103,2.52,N,138490,1000,380 억,,205679,N,N,123,N,00,N
20230718,100803,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9210,10,2,0.11,200937330,21772,34.58,9220,9300,9150,11960,6440,9200,9229.16,0.54,0,159,9340,9270,9190,9120,9040,9275,9125,380,2760,1000,6800,10,1,38000000,3500,9.81,1.37,12,0.06,939.00,6728.00,13100,20220919,-29.69,8260,20230103,11.50,11450,-19.56,20230412,8260,11.50,20230103,13100,-29.69,20220919,8260,11.50,20230103,2.52,N,138490,1000,380 억,,205679,N,N,123,N,00,N
20230718,090802,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9240,40,2,0.43,43716910,4748,7.54,9220,9240,9150,11960,6440,9200,9207.44,0.54,0,1577,9340,9270,9190,9120,9040,9275,9125,380,2760,1000,6800,10,1,38000000,3511,9.84,1.37,12,0.01,939.00,6728.00,13100,20220919,-29.47,8260,20230103,11.86,11450,-19.30,20230412,8260,11.86,20230103,13100,-29.47,20220919,8260,11.86,20230103,2.52,N,138490,1000,380 억,,205679,N,N,123,N,00,N
20230717,160803,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9200,10,2,0.11,575628490,62817,57.52,9200,9260,9110,11940,6440,9190,9163.58,0.53,0,4394,9403,9296,9223,9116,9043,9260,9080,380,2750,1000,6800,10,1,38000000,3496,9.80,1.37,12,0.17,939.00,6728.00,13100,20220919,-29.77,8260,20230103,11.38,11450,-19.65,20230412,8260,11.38,20230103,13100,-29.77,20220919,8260,11.38,20230103,2.52,N,138490,1000,380 억,,201113,N,N,123,N,00,N
20230717,150800,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9170,-20,5,-0.22,545072980,59490,54.47,9200,9260,9110,11940,6440,9190,9162.43,0.53,0,4279,9403,9296,9223,9116,9043,9260,9080,380,2750,1000,6800,10,1,38000000,3485,9.77,1.36,12,0.16,939.00,6728.00,13100,20220919,-30.00,8260,20230103,11.02,11450,-19.91,20230412,8260,11.02,20230103,13100,-30.00,20220919,8260,11.02,20230103,2.52,N,138490,1000,380 억,,201113,N,N,24,N,00,N
20230717,140803,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9190,0,3,0.00,503845750,55000,50.36,9200,9260,9110,11940,6440,9190,9160.83,0.53,0,4647,9403,9296,9223,9116,9043,9260,9080,380,2750,1000,6800,10,1,38000000,3492,9.79,1.37,12,0.14,939.00,6728.00,13100,20220919,-29.85,8260,20230103,11.26,11450,-19.74,20230412,8260,11.26,20230103,13100,-29.85,20220919,8260,11.26,20230103,2.52,N,138490,1000,380 억,,201113,N,N,24,N,00,N
20230717,130756,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9150,-40,5,-0.44,431585210,47104,43.13,9200,9260,9110,11940,6440,9190,9162.39,0.53,0,4647,9403,9296,9223,9116,9043,9260,9080,380,2750,1000,6800,10,1,38000000,3477,9.74,1.36,12,0.12,939.00,6728.00,13100,20220919,-30.15,8260,20230103,10.77,11450,-20.09,20230412,8260,10.77,20230103,13100,-30.15,20220919,8260,10.77,20230103,2.52,N,138490,1000,380 억,,201113,N,N,24,N,00,N
20230717,120806,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9190,0,3,0.00,393055140,42901,39.28,9200,9260,9110,11940,6440,9190,9161.91,0.53,0,4116,9403,9296,9223,9116,9043,9260,9080,380,2750,1000,6800,10,1,38000000,3492,9.79,1.37,12,0.11,939.00,6728.00,13100,20220919,-29.85,8260,20230103,11.26,11450,-19.74,20230412,8260,11.26,20230103,13100,-29.85,20220919,8260,11.26,20230103,2.52,N,138490,1000,380 억,,201113,N,N,24,N,00,N
20230717,110756,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9160,-30,5,-0.33,307781900,33588,30.76,9200,9260,9110,11940,6440,9190,9163.45,0.53,0,1030,9403,9296,9223,9116,9043,9260,9080,380,2750,1000,6800,10,1,38000000,3481,9.76,1.36,12,0.09,939.00,6728.00,13100,20220919,-30.08,8260,20230103,10.90,11450,-20.00,20230412,8260,10.90,20230103,13100,-30.08,20220919,8260,10.90,20230103,2.52,N,138490,1000,380 억,,201113,N,N,24,N,00,N
20230717,100757,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9210,20,2,0.22,224156400,24508,22.44,9200,9220,9110,11940,6440,9190,9146.25,0.53,0,281,9403,9296,9223,9116,9043,9260,9080,380,2750,1000,6800,10,1,38000000,3500,9.81,1.37,12,0.06,939.00,6728.00,13100,20220919,-29.69,8260,20230103,11.50,11450,-19.56,20230412,8260,11.50,20230103,13100,-29.69,20220919,8260,11.50,20230103,2.52,N,138490,1000,380 억,,201113,N,N,24,N,00,N
20230717,090756,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9150,-40,5,-0.44,61395950,6694,6.13,9200,9200,9150,11940,6440,9190,9171.79,0.53,0,-3340,9403,9296,9223,9116,9043,9260,9080,380,2750,1000,6800,10,1,38000000,3477,9.74,1.36,12,0.02,939.00,6728.00,13100,20220919,-30.15,8260,20230103,10.77,11450,-20.09,20230412,8260,10.77,20230103,13100,-30.15,20220919,8260,10.77,20230103,2.52,N,138490,1000,380 억,,201113,N,N,24,N,00,N
20230714,160756,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9190,-120,5,-1.29,1002304060,108991,217.53,9320,9330,9150,12100,6520,9310,9196.25,0.55,0,-12512,9456,9382,9326,9252,9196,9355,9225,380,2790,1000,6880,10,1,38000000,3492,9.79,1.37,12,0.29,939.00,6728.00,13100,20220919,-29.85,8260,20230103,11.26,11450,-19.74,20230412,8260,11.26,20230103,13100,-29.85,20220919,8260,11.26,20230103,2.51,N,138490,1000,380 억,,208097,N,N,24,N,00,N
20230714,150759,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9190,-120,5,-1.29,917362810,99751,199.09,9320,9330,9150,12100,6520,9310,9196.53,0.55,0,-10718,9456,9382,9326,9252,9196,9355,9225,380,2790,1000,6880,10,1,38000000,3492,9.79,1.37,12,0.26,939.00,6728.00,13100,20220919,-29.85,8260,20230103,11.26,11450,-19.74,20230412,8260,11.26,20230103,13100,-29.85,20220919,8260,11.26,20230103,2.51,N,138490,1000,380 억,,208097,N,N,612,N,00,N
20230714,140804,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9190,-120,5,-1.29,776984030,84480,168.61,9320,9330,9150,12100,6520,9310,9197.25,0.55,0,-8753,9456,9382,9326,9252,9196,9355,9225,380,2790,1000,6880,10,1,38000000,3492,9.79,1.37,12,0.22,939.00,6728.00,13100,20220919,-29.85,8260,20230103,11.26,11450,-19.74,20230412,8260,11.26,20230103,13100,-29.85,20220919,8260,11.26,20230103,2.51,N,138490,1000,380 억,,208097,N,N,612,N,00,N
20230714,130752,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9190,-120,5,-1.29,690884520,75112,149.92,9320,9330,9150,12100,6520,9310,9198.06,0.55,0,-6581,9456,9382,9326,9252,9196,9355,9225,380,2790,1000,6880,10,1,38000000,3492,9.79,1.37,12,0.20,939.00,6728.00,13100,20220919,-29.85,8260,20230103,11.26,11450,-19.74,20230412,8260,11.26,20230103,13100,-29.85,20220919,8260,11.26,20230103,2.51,N,138490,1000,380 억,,208097,N,N,612,N,00,N
20230714,120753,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9180,-130,5,-1.40,658551680,71594,142.89,9320,9330,9150,12100,6520,9310,9198.42,0.55,0,-6146,9456,9382,9326,9252,9196,9355,9225,380,2790,1000,6880,10,1,38000000,3488,9.78,1.36,12,0.19,939.00,6728.00,13100,20220919,-29.92,8260,20230103,11.14,11450,-19.83,20230412,8260,11.14,20230103,13100,-29.92,20220919,8260,11.14,20230103,2.51,N,138490,1000,380 억,,208097,N,N,612,N,00,N
20230714,110801,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9190,-120,5,-1.29,530982330,57697,115.16,9320,9330,9150,12100,6520,9310,9202.95,0.55,0,-4968,9456,9382,9326,9252,9196,9355,9225,380,2790,1000,6880,10,1,38000000,3492,9.79,1.37,12,0.15,939.00,6728.00,13100,20220919,-29.85,8260,20230103,11.26,11450,-19.74,20230412,8260,11.26,20230103,13100,-29.85,20220919,8260,11.26,20230103,2.51,N,138490,1000,380 억,,208097,N,N,612,N,00,N
20230714,100802,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9180,-130,5,-1.40,382009600,41496,82.82,9320,9330,9150,12100,6520,9310,9205.94,0.55,0,-3297,9456,9382,9326,9252,9196,9355,9225,380,2790,1000,6880,10,1,38000000,3488,9.78,1.36,12,0.11,939.00,6728.00,13100,20220919,-29.92,8260,20230103,11.14,11450,-19.83,20230412,8260,11.14,20230103,13100,-29.92,20220919,8260,11.14,20230103,2.51,N,138490,1000,380 억,,208097,N,N,612,N,00,N
20230714,090758,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9240,-70,5,-0.75,54768720,5897,11.77,9320,9330,9230,12100,6520,9310,9287.56,0.55,0,-1738,9456,9382,9326,9252,9196,9355,9225,380,2790,1000,6880,10,1,38000000,3511,9.84,1.37,12,0.02,939.00,6728.00,13100,20220919,-29.47,8260,20230103,11.86,11450,-19.30,20230412,8260,11.86,20230103,13100,-29.47,20220919,8260,11.86,20230103,2.51,N,138490,1000,380 억,,208097,N,N,612,N,00,N
20230713,160755,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9310,-20,5,-0.21,462863960,49681,63.75,9400,9400,9270,12120,6540,9330,9316.73,0.56,0,-4033,9543,9436,9293,9186,9043,9490,9240,380,2790,1000,6900,10,1,38000000,3538,9.91,1.38,12,0.13,939.00,6728.00,13100,20220919,-28.93,8260,20230103,12.71,11450,-18.69,20230412,8260,12.71,20230103,13100,-28.93,20220919,8260,12.71,20230103,2.51,N,138490,1000,380 억,,211912,N,N,612,N,00,N
20230713,150750,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9320,-10,5,-0.11,425540180,45677,58.61,9400,9400,9270,12120,6540,9330,9316.29,0.56,0,-4176,9543,9436,9293,9186,9043,9490,9240,380,2790,1000,6900,10,1,38000000,3542,9.93,1.39,12,0.12,939.00,6728.00,13100,20220919,-28.85,8260,20230103,12.83,11450,-18.60,20230412,8260,12.83,20230103,13100,-28.85,20220919,8260,12.83,20230103,2.51,N,138490,1000,380 억,,211912,N,N,33,N,00,N
20230713,140749,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9350,20,2,0.21,403387800,43300,55.56,9400,9400,9270,12120,6540,9330,9316.12,0.56,0,-3927,9543,9436,9293,9186,9043,9490,9240,380,2790,1000,6900,10,1,38000000,3553,9.96,1.39,12,0.11,939.00,6728.00,13100,20220919,-28.63,8260,20230103,13.20,11450,-18.34,20230412,8260,13.20,20230103,13100,-28.63,20220919,8260,13.20,20230103,2.51,N,138490,1000,380 억,,211912,N,N,33,N,00,N
20230713,130753,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9310,-20,5,-0.21,352979470,37897,48.63,9400,9400,9270,12120,6540,9330,9314.18,0.56,0,-3386,9543,9436,9293,9186,9043,9490,9240,380,2790,1000,6900,10,1,38000000,3538,9.91,1.38,12,0.10,939.00,6728.00,13100,20220919,-28.93,8260,20230103,12.71,11450,-18.69,20230412,8260,12.71,20230103,13100,-28.93,20220919,8260,12.71,20230103,2.51,N,138490,1000,380 억,,211912,N,N,33,N,00,N
20230713,120749,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9330,0,3,0.00,299630610,32172,41.28,9400,9400,9270,12120,6540,9330,9313.40,0.56,0,-1343,9543,9436,9293,9186,9043,9490,9240,380,2790,1000,6900,10,1,38000000,3545,9.94,1.39,12,0.08,939.00,6728.00,13100,20220919,-28.78,8260,20230103,12.95,11450,-18.52,20230412,8260,12.95,20230103,13100,-28.78,20220919,8260,12.95,20230103,2.51,N,138490,1000,380 억,,211912,N,N,33,N,00,N
20230713,110752,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9330,0,3,0.00,227788500,24483,31.42,9400,9400,9270,12120,6540,9330,9303.95,0.56,0,502,9543,9436,9293,9186,9043,9490,9240,380,2790,1000,6900,10,1,38000000,3545,9.94,1.39,12,0.06,939.00,6728.00,13100,20220919,-28.78,8260,20230103,12.95,11450,-18.52,20230412,8260,12.95,20230103,13100,-28.78,20220919,8260,12.95,20230103,2.51,N,138490,1000,380 억,,211912,N,N,33,N,00,N
20230713,100748,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9330,0,3,0.00,158937090,17092,21.93,9400,9400,9270,12120,6540,9330,9298.92,0.56,0,809,9543,9436,9293,9186,9043,9490,9240,380,2790,1000,6900,10,1,38000000,3545,9.94,1.39,12,0.04,939.00,6728.00,13100,20220919,-28.78,8260,20230103,12.95,11450,-18.52,20230412,8260,12.95,20230103,13100,-28.78,20220919,8260,12.95,20230103,2.51,N,138490,1000,380 억,,211912,N,N,33,N,00,N
20230713,090737,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9300,-30,5,-0.32,21859890,2338,3.00,9400,9400,9300,12120,6540,9330,9349.82,0.56,0,-872,9543,9436,9293,9186,9043,9490,9240,380,2790,1000,6900,10,1,38000000,3534,9.90,1.38,12,0.01,939.00,6728.00,13100,20220919,-29.01,8260,20230103,12.59,11450,-18.78,20230412,8260,12.59,20230103,13100,-29.01,20220919,8260,12.59,20230103,2.51,N,138490,1000,380 억,,211912,N,N,33,N,00,N
20230712,160746,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9330,150,2,1.63,723334040,77704,158.44,9180,9400,9150,11930,6430,9180,9308.77,0.54,0,5447,9260,9220,9180,9140,9100,9240,9160,380,2750,1000,6790,10,1,38000000,3545,9.94,1.39,12,0.20,939.00,6728.00,13100,20220919,-28.78,8260,20230103,12.95,11450,-18.52,20230412,8260,12.95,20230103,13100,-28.78,20220919,8260,12.95,20230103,2.54,N,138490,1000,380 억,,206468,N,N,33,N,00,N
20230712,150741,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9320,140,2,1.53,673860400,72408,147.64,9180,9400,9150,11930,6430,9180,9306.44,0.54,0,5164,9260,9220,9180,9140,9100,9240,9160,380,2750,1000,6790,10,1,38000000,3542,9.93,1.39,12,0.19,939.00,6728.00,13100,20220919,-28.85,8260,20230103,12.83,11450,-18.60,20230412,8260,12.83,20230103,13100,-28.85,20220919,8260,12.83,20230103,2.54,N,138490,1000,380 억,,206468,N,N,56,N,00,N
20230712,140740,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9340,160,2,1.74,581815060,62552,127.55,9180,9400,9150,11930,6430,9180,9301.30,0.54,0,5629,9260,9220,9180,9140,9100,9240,9160,380,2750,1000,6790,10,1,38000000,3549,9.95,1.39,12,0.16,939.00,6728.00,13100,20220919,-28.70,8260,20230103,13.08,11450,-18.43,20230412,8260,13.08,20230103,13100,-28.70,20220919,8260,13.08,20230103,2.54,N,138490,1000,380 억,,206468,N,N,56,N,00,N
20230712,130741,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9340,160,2,1.74,524698980,56438,115.08,9180,9400,9150,11930,6430,9180,9296.91,0.54,0,5630,9260,9220,9180,9140,9100,9240,9160,380,2750,1000,6790,10,1,38000000,3549,9.95,1.39,12,0.15,939.00,6728.00,13100,20220919,-28.70,8260,20230103,13.08,11450,-18.43,20230412,8260,13.08,20230103,13100,-28.70,20220919,8260,13.08,20230103,2.54,N,138490,1000,380 억,,206468,N,N,56,N,00,N
20230712,120744,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9330,150,2,1.63,477514770,51386,104.78,9180,9400,9150,11930,6430,9180,9292.70,0.54,0,4668,9260,9220,9180,9140,9100,9240,9160,380,2750,1000,6790,10,1,38000000,3545,9.94,1.39,12,0.14,939.00,6728.00,13100,20220919,-28.78,8260,20230103,12.95,11450,-18.52,20230412,8260,12.95,20230103,13100,-28.78,20220919,8260,12.95,20230103,2.54,N,138490,1000,380 억,,206468,N,N,56,N,00,N
20230712,110743,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9300,120,2,1.31,408021100,43936,89.59,9180,9400,9150,11930,6430,9180,9286.71,0.54,0,3312,9260,9220,9180,9140,9100,9240,9160,380,2750,1000,6790,10,1,38000000,3534,9.90,1.38,12,0.12,939.00,6728.00,13100,20220919,-29.01,8260,20230103,12.59,11450,-18.78,20230412,8260,12.59,20230103,13100,-29.01,20220919,8260,12.59,20230103,2.54,N,138490,1000,380 억,,206468,N,N,56,N,00,N
20230712,100743,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9250,70,2,0.76,289603290,31201,63.62,9180,9400,9150,11930,6430,9180,9281.86,0.54,0,4537,9260,9220,9180,9140,9100,9240,9160,380,2750,1000,6790,10,1,38000000,3515,9.85,1.37,12,0.08,939.00,6728.00,13100,20220919,-29.39,8260,20230103,11.99,11450,-19.21,20230412,8260,11.99,20230103,13100,-29.39,20220919,8260,11.99,20230103,2.54,N,138490,1000,380 억,,206468,N,N,56,N,00,N
20230712,090745,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9190,10,2,0.11,12296320,1339,2.73,9180,9200,9180,11930,6430,9180,9183.21,0.54,0,-2,9260,9220,9180,9140,9100,9240,9160,380,2750,1000,6790,10,1,38000000,3492,9.79,1.37,12,0.00,939.00,6728.00,13100,20220919,-29.85,8260,20230103,11.26,11450,-19.74,20230412,8260,11.26,20230103,13100,-29.85,20220919,8260,11.26,20230103,2.54,N,138490,1000,380 억,,206468,N,N,56,N,00,N
20230711,160734,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9180,10,2,0.11,447337840,48731,56.89,9140,9220,9140,11920,6420,9170,9179.74,0.52,0,7209,9423,9296,9233,9106,9043,9265,9075,380,2750,1000,6780,10,1,38000000,3488,9.78,1.36,12,0.13,939.00,6728.00,13100,20220919,-29.92,8260,20230103,11.14,11450,-19.83,20230412,8260,11.14,20230103,13100,-29.92,20220919,8260,11.14,20230103,2.51,N,138490,1000,380 억,,199259,N,N,56,N,00,N
20230711,150731,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9170,0,3,0.00,420115140,45764,53.43,9140,9220,9140,11920,6420,9170,9180.04,0.52,0,7104,9423,9296,9233,9106,9043,9265,9075,380,2750,1000,6780,10,1,38000000,3485,9.77,1.36,12,0.12,939.00,6728.00,13100,20220919,-30.00,8260,20230103,11.02,11450,-19.91,20230412,8260,11.02,20230103,13100,-30.00,20220919,8260,11.02,20230103,2.51,N,138490,1000,380 억,,199259,N,N,0,N,00,N
20230711,140727,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9200,30,2,0.33,382193980,41633,48.60,9140,9220,9140,11920,6420,9170,9180.07,0.52,0,6819,9423,9296,9233,9106,9043,9265,9075,380,2750,1000,6780,10,1,38000000,3496,9.80,1.37,12,0.11,939.00,6728.00,13100,20220919,-29.77,8260,20230103,11.38,11450,-19.65,20230412,8260,11.38,20230103,13100,-29.77,20220919,8260,11.38,20230103,2.51,N,138490,1000,380 억,,199259,N,N,0,N,00,N
20230711,130719,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9200,30,2,0.33,347804100,37890,44.23,9140,9220,9140,11920,6420,9170,9179.31,0.52,0,6818,9423,9296,9233,9106,9043,9265,9075,380,2750,1000,6780,10,1,38000000,3496,9.80,1.37,12,0.10,939.00,6728.00,13100,20220919,-29.77,8260,20230103,11.38,11450,-19.65,20230412,8260,11.38,20230103,13100,-29.77,20220919,8260,11.38,20230103,2.51,N,138490,1000,380 억,,199259,N,N,0,N,00,N
20230711,120736,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9200,30,2,0.33,315424180,34366,40.12,9140,9220,9140,11920,6420,9170,9178.38,0.52,0,6818,9423,9296,9233,9106,9043,9265,9075,380,2750,1000,6780,10,1,38000000,3496,9.80,1.37,12,0.09,939.00,6728.00,13100,20220919,-29.77,8260,20230103,11.38,11450,-19.65,20230412,8260,11.38,20230103,13100,-29.77,20220919,8260,11.38,20230103,2.51,N,138490,1000,380 억,,199259,N,N,0,N,00,N
20230711,110740,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9170,0,3,0.00,235178580,25624,29.91,9140,9220,9140,11920,6420,9170,9178.06,0.52,0,5694,9423,9296,9233,9106,9043,9265,9075,380,2750,1000,6780,10,1,38000000,3485,9.77,1.36,12,0.07,939.00,6728.00,13100,20220919,-30.00,8260,20230103,11.02,11450,-19.91,20230412,8260,11.02,20230103,13100,-30.00,20220919,8260,11.02,20230103,2.51,N,138490,1000,380 억,,199259,N,N,0,N,00,N
20230711,100737,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9190,20,2,0.22,161504850,17588,20.53,9140,9220,9140,11920,6420,9170,9182.67,0.52,0,6281,9423,9296,9233,9106,9043,9265,9075,380,2750,1000,6780,10,1,38000000,3492,9.79,1.37,12,0.05,939.00,6728.00,13100,20220919,-29.85,8260,20230103,11.26,11450,-19.74,20230412,8260,11.26,20230103,13100,-29.85,20220919,8260,11.26,20230103,2.51,N,138490,1000,380 억,,199259,N,N,0,N,00,N
20230711,090736,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9200,30,2,0.33,54541540,5947,6.94,9140,9200,9140,11920,6420,9170,9171.27,0.52,0,4780,9423,9296,9233,9106,9043,9265,9075,380,2750,1000,6780,10,1,38000000,3496,9.80,1.37,12,0.02,939.00,6728.00,13100,20220919,-29.77,8260,20230103,11.38,11450,-19.65,20230412,8260,11.38,20230103,13100,-29.77,20220919,8260,11.38,20230103,2.51,N,138490,1000,380 억,,199259,N,N,0,N,00,N
20230710,160730,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9170,-180,5,-1.93,768486790,83259,78.89,9350,9360,9170,12150,6550,9350,9230.13,0.54,0,-4478,9656,9502,9326,9172,8996,9415,9085,380,2800,1000,6910,10,1,38000000,3485,9.77,1.36,12,0.22,939.00,6728.00,13100,20220919,-30.00,8260,20230103,11.02,11450,-19.91,20230412,8260,11.02,20230103,13100,-30.00,20220919,8260,11.02,20230103,2.49,N,138490,1000,380 억,,203332,N,N,9,N,00,N
20230710,150731,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9180,-170,5,-1.82,713728400,77292,73.24,9350,9360,9180,12150,6550,9350,9234.17,0.54,0,-4512,9656,9502,9326,9172,8996,9415,9085,380,2800,1000,6910,10,1,38000000,3488,9.78,1.36,12,0.20,939.00,6728.00,13100,20220919,-29.92,8260,20230103,11.14,11450,-19.83,20230412,8260,11.14,20230103,13100,-29.92,20220919,8260,11.14,20230103,2.49,N,138490,1000,380 억,,203332,N,N,9,N,00,N
20230710,140724,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9240,-110,5,-1.18,569671360,61630,58.40,9350,9360,9200,12150,6550,9350,9243.39,0.54,0,-3471,9656,9502,9326,9172,8996,9415,9085,380,2800,1000,6910,10,1,38000000,3511,9.84,1.37,12,0.16,939.00,6728.00,13100,20220919,-29.47,8260,20230103,11.86,11450,-19.30,20230412,8260,11.86,20230103,13100,-29.47,20220919,8260,11.86,20230103,2.49,N,138490,1000,380 억,,203332,N,N,9,N,00,N
20230710,130716,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9220,-130,5,-1.39,452151420,48869,46.31,9350,9360,9210,12150,6550,9350,9252.30,0.54,0,-3491,9656,9502,9326,9172,8996,9415,9085,380,2800,1000,6910,10,1,38000000,3504,9.82,1.37,12,0.13,939.00,6728.00,13100,20220919,-29.62,8260,20230103,11.62,11450,-19.48,20230412,8260,11.62,20230103,13100,-29.62,20220919,8260,11.62,20230103,2.49,N,138490,1000,380 억,,203332,N,N,9,N,00,N
20230710,120734,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9240,-110,5,-1.18,374159110,40419,38.30,9350,9360,9220,12150,6550,9350,9256.99,0.54,0,-2580,9656,9502,9326,9172,8996,9415,9085,380,2800,1000,6910,10,1,38000000,3511,9.84,1.37,12,0.11,939.00,6728.00,13100,20220919,-29.47,8260,20230103,11.86,11450,-19.30,20230412,8260,11.86,20230103,13100,-29.47,20220919,8260,11.86,20230103,2.49,N,138490,1000,380 억,,203332,N,N,9,N,00,N
20230710,110732,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9270,-80,5,-0.86,266818670,28809,27.30,9350,9360,9220,12150,6550,9350,9261.61,0.54,0,-2580,9656,9502,9326,9172,8996,9415,9085,380,2800,1000,6910,10,1,38000000,3523,9.87,1.38,12,0.08,939.00,6728.00,13100,20220919,-29.24,8260,20230103,12.23,11450,-19.04,20230412,8260,12.23,20230103,13100,-29.24,20220919,8260,12.23,20230103,2.49,N,138490,1000,380 억,,203332,N,N,9,N,00,N
20230710,100732,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9270,-80,5,-0.86,192340750,20788,19.70,9350,9360,9220,12150,6550,9350,9252.44,0.54,0,-2128,9656,9502,9326,9172,8996,9415,9085,380,2800,1000,6910,10,1,38000000,3523,9.87,1.38,12,0.05,939.00,6728.00,13100,20220919,-29.24,8260,20230103,12.23,11450,-19.04,20230412,8260,12.23,20230103,13100,-29.24,20220919,8260,12.23,20230103,2.49,N,138490,1000,380 억,,203332,N,N,9,N,00,N
20230710,090725,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9350,0,3,0.00,6987430,748,0.71,9350,9360,9260,12150,6550,9350,9341.37,0.54,0,-327,9656,9502,9326,9172,8996,9415,9085,380,2800,1000,6910,10,1,38000000,3553,9.96,1.39,12,0.00,939.00,6728.00,13100,20220919,-28.63,8260,20230103,13.20,11450,-18.34,20230412,8260,13.20,20230103,13100,-28.63,20220919,8260,13.20,20230103,2.49,N,138490,1000,380 억,,203332,N,N,9,N,00,N
20230707,160723,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9350,-40,5,-0.43,968895170,104502,55.16,9410,9480,9150,12200,6580,9390,9271.25,0.59,0,-23597,9830,9610,9430,9210,9030,9720,9320,380,2810,1000,6940,10,1,38000000,3553,9.96,1.39,12,0.28,939.00,6728.00,13100,20220919,-28.63,8260,20230103,13.20,11450,-18.34,20230412,8260,13.20,20230103,13100,-28.63,20220919,8260,13.20,20230103,2.52,N,138490,1000,380 억,,225786,N,N,9,N,00,N
20230707,150723,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9270,-120,5,-1.28,882280880,95212,50.25,9410,9480,9150,12200,6580,9390,9266.36,0.59,0,-23821,9830,9610,9430,9210,9030,9720,9320,380,2810,1000,6940,10,1,38000000,3523,9.87,1.38,12,0.25,939.00,6728.00,13100,20220919,-29.24,8260,20230103,12.23,11450,-19.04,20230412,8260,12.23,20230103,13100,-29.24,20220919,8260,12.23,20230103,2.52,N,138490,1000,380 억,,225786,N,N,29,N,00,N
20230707,140737,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9170,-220,5,-2.34,794867650,85693,45.23,9410,9480,9150,12200,6580,9390,9275.63,0.59,0,-21725,9830,9610,9430,9210,9030,9720,9320,380,2810,1000,6940,10,1,38000000,3485,9.77,1.36,12,0.23,939.00,6728.00,13100,20220919,-30.00,8260,20230103,11.02,11450,-19.91,20230412,8260,11.02,20230103,13100,-30.00,20220919,8260,11.02,20230103,2.52,N,138490,1000,380 억,,225786,N,N,29,N,00,N
20230707,130728,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9230,-160,5,-1.70,571284040,61378,32.40,9410,9480,9220,12200,6580,9390,9307.50,0.59,0,-9737,9830,9610,9430,9210,9030,9720,9320,380,2810,1000,6940,10,1,38000000,3507,9.83,1.37,12,0.16,939.00,6728.00,13100,20220919,-29.54,8260,20230103,11.74,11450,-19.39,20230412,8260,11.74,20230103,13100,-29.54,20220919,8260,11.74,20230103,2.52,N,138490,1000,380 억,,225786,N,N,29,N,00,N
20230707,120732,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9260,-130,5,-1.38,399466130,42788,22.58,9410,9480,9260,12200,6580,9390,9335.81,0.59,0,-7510,9830,9610,9430,9210,9030,9720,9320,380,2810,1000,6940,10,1,38000000,3519,9.86,1.38,12,0.11,939.00,6728.00,13100,20220919,-29.31,8260,20230103,12.11,11450,-19.13,20230412,8260,12.11,20230103,13100,-29.31,20220919,8260,12.11,20230103,2.52,N,138490,1000,380 억,,225786,N,N,29,N,00,N
20230707,110734,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9310,-80,5,-0.85,247738770,26468,13.97,9410,9480,9310,12200,6580,9390,9359.82,0.59,0,-2247,9830,9610,9430,9210,9030,9720,9320,380,2810,1000,6940,10,1,38000000,3538,9.91,1.38,12,0.07,939.00,6728.00,13100,20220919,-28.93,8260,20230103,12.71,11450,-18.69,20230412,8260,12.71,20230103,13100,-28.93,20220919,8260,12.71,20230103,2.52,N,138490,1000,380 억,,225786,N,N,29,N,00,N
20230707,100724,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9350,-40,5,-0.43,143414140,15303,8.08,9410,9480,9310,12200,6580,9390,9371.51,0.59,0,-2198,9830,9610,9430,9210,9030,9720,9320,380,2810,1000,6940,10,1,38000000,3553,9.96,1.39,12,0.04,939.00,6728.00,13100,20220919,-28.63,8260,20230103,13.20,11450,-18.34,20230412,8260,13.20,20230103,13100,-28.63,20220919,8260,13.20,20230103,2.52,N,138490,1000,380 억,,225786,N,N,29,N,00,N
20230707,090724,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9400,10,2,0.11,22329960,2382,1.26,9410,9410,9310,12200,6580,9390,9373.78,0.59,0,-287,9830,9610,9430,9210,9030,9720,9320,380,2810,1000,6940,10,1,38000000,3572,10.01,1.40,12,0.01,939.00,6728.00,13100,20220919,-28.24,8260,20230103,13.80,11450,-17.90,20230412,8260,13.80,20230103,13100,-28.24,20220919,8260,13.80,20230103,2.52,N,138490,1000,380 억,,225786,N,N,29,N,00,N
20230706,160724,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9390,0,3,0.00,1785880280,188840,185.69,9300,9650,9250,12200,6580,9390,9457.17,0.63,0,-15474,9623,9506,9443,9326,9263,9475,9295,380,2810,1000,6940,10,1,38000000,3568,10.00,1.40,12,0.50,939.00,6728.00,13100,20220919,-28.32,8260,20230103,13.68,11450,-17.99,20230412,8260,13.68,20230103,13100,-28.32,20220919,8260,13.68,20230103,2.51,N,138490,1000,380 억,,240813,N,N,29,N,00,N
20230706,150725,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9370,-20,5,-0.21,1727998850,182663,179.61,9300,9650,9250,12200,6580,9390,9460.04,0.63,0,-16458,9623,9506,9443,9326,9263,9475,9295,380,2810,1000,6940,10,1,38000000,3561,9.98,1.39,12,0.48,939.00,6728.00,13100,20220919,-28.47,8260,20230103,13.44,11450,-18.17,20230412,8260,13.44,20230103,13100,-28.47,20220919,8260,13.44,20230103,2.51,N,138490,1000,380 억,,240813,N,N,0,N,00,N
20230706,140726,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9380,-10,5,-0.11,1608794920,169920,167.08,9300,9650,9250,12200,6580,9390,9467.96,0.63,0,-17009,9623,9506,9443,9326,9263,9475,9295,380,2810,1000,6940,10,1,38000000,3564,9.99,1.39,12,0.45,939.00,6728.00,13100,20220919,-28.40,8260,20230103,13.56,11450,-18.08,20230412,8260,13.56,20230103,13100,-28.40,20220919,8260,13.56,20230103,2.51,N,138490,1000,380 억,,240813,N,N,0,N,00,N
20230706,130725,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9400,10,2,0.11,1457674340,153793,151.23,9300,9650,9250,12200,6580,9390,9478.16,0.63,0,-10968,9623,9506,9443,9326,9263,9475,9295,380,2810,1000,6940,10,1,38000000,3572,10.01,1.40,12,0.40,939.00,6728.00,13100,20220919,-28.24,8260,20230103,13.80,11450,-17.90,20230412,8260,13.80,20230103,13100,-28.24,20220919,8260,13.80,20230103,2.51,N,138490,1000,380 억,,240813,N,N,0,N,00,N
20230706,120721,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9450,60,2,0.64,1339262980,141212,138.86,9300,9650,9250,12200,6580,9390,9484.06,0.63,0,-6158,9623,9506,9443,9326,9263,9475,9295,380,2810,1000,6940,10,1,38000000,3591,10.06,1.40,12,0.37,939.00,6728.00,13100,20220919,-27.86,8260,20230103,14.41,11450,-17.47,20230412,8260,14.41,20230103,13100,-27.86,20220919,8260,14.41,20230103,2.51,N,138490,1000,380 억,,240813,N,N,0,N,00,N
20230706,110729,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9470,80,2,0.85,1257376000,132582,130.37,9300,9650,9250,12200,6580,9390,9483.76,0.63,0,-5097,9623,9506,9443,9326,9263,9475,9295,380,2810,1000,6940,10,1,38000000,3599,10.09,1.41,12,0.35,939.00,6728.00,13100,20220919,-27.71,8260,20230103,14.65,11450,-17.29,20230412,8260,14.65,20230103,13100,-27.71,20220919,8260,14.65,20230103,2.51,N,138490,1000,380 억,,240813,N,N,0,N,00,N
20230706,100724,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9410,20,2,0.21,630652910,67020,65.90,9300,9600,9250,12200,6580,9390,9409.92,0.63,0,-5401,9623,9506,9443,9326,9263,9475,9295,380,2810,1000,6940,10,1,38000000,3576,10.02,1.40,12,0.18,939.00,6728.00,13100,20220919,-28.17,8260,20230103,13.92,11450,-17.82,20230412,8260,13.92,20230103,13100,-28.17,20220919,8260,13.92,20230103,2.51,N,138490,1000,380 억,,240813,N,N,0,N,00,N
20230706,090723,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9330,-60,5,-0.64,86927240,9346,9.19,9300,9380,9250,12200,6580,9390,9301.01,0.63,0,-939,9623,9506,9443,9326,9263,9475,9295,380,2810,1000,6940,10,1,38000000,3545,9.94,1.39,12,0.02,939.00,6728.00,13100,20220919,-28.78,8260,20230103,12.95,11450,-18.52,20230412,8260,12.95,20230103,13100,-28.78,20220919,8260,12.95,20230103,2.51,N,138490,1000,380 억,,240813,N,N,0,N,00,N
20230705,160721,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9390,-110,5,-1.16,950350850,100573,156.56,9560,9560,9380,12350,6650,9500,9449.40,0.65,0,-6591,9726,9612,9536,9422,9346,9575,9385,380,2850,1000,7030,10,1,38000000,3568,10.00,1.40,12,0.26,939.00,6728.00,13100,20220919,-28.32,8260,20230103,13.68,11450,-17.99,20230412,8260,13.68,20230103,13100,-28.32,20220919,8260,13.68,20230103,2.49,N,138490,1000,380 억,,246576,N,N,2,N,00,N
20230705,150718,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9410,-90,5,-0.95,730572230,77174,120.14,9560,9560,9410,12350,6650,9500,9466.56,0.65,0,-5192,9726,9612,9536,9422,9346,9575,9385,380,2850,1000,7030,10,1,38000000,3576,10.02,1.40,12,0.20,939.00,6728.00,13100,20220919,-28.17,8260,20230103,13.92,11450,-17.82,20230412,8260,13.92,20230103,13100,-28.17,20220919,8260,13.92,20230103,2.49,N,138490,1000,380 억,,246576,N,N,2,N,00,N
20230705,140711,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9450,-50,5,-0.53,546749200,57682,89.79,9560,9560,9450,12350,6650,9500,9478.68,0.65,0,-2822,9726,9612,9536,9422,9346,9575,9385,380,2850,1000,7030,10,1,38000000,3591,10.06,1.40,12,0.15,939.00,6728.00,13100,20220919,-27.86,8260,20230103,14.41,11450,-17.47,20230412,8260,14.41,20230103,13100,-27.86,20220919,8260,14.41,20230103,2.49,N,138490,1000,380 억,,246576,N,N,2,N,00,N
20230705,130713,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9470,-30,5,-0.32,482993870,50940,79.30,9560,9560,9450,12350,6650,9500,9481.62,0.65,0,-2818,9726,9612,9536,9422,9346,9575,9385,380,2850,1000,7030,10,1,38000000,3599,10.09,1.41,12,0.13,939.00,6728.00,13100,20220919,-27.71,8260,20230103,14.65,11450,-17.29,20230412,8260,14.65,20230103,13100,-27.71,20220919,8260,14.65,20230103,2.49,N,138490,1000,380 억,,246576,N,N,2,N,00,N
20230705,120712,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9480,-20,5,-0.21,381506790,40221,62.61,9560,9560,9450,12350,6650,9500,9485.26,0.65,0,-2744,9726,9612,9536,9422,9346,9575,9385,380,2850,1000,7030,10,1,38000000,3602,10.10,1.41,12,0.11,939.00,6728.00,13100,20220919,-27.63,8260,20230103,14.77,11450,-17.21,20230412,8260,14.77,20230103,13100,-27.63,20220919,8260,14.77,20230103,2.49,N,138490,1000,380 억,,246576,N,N,2,N,00,N
20230705,110720,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9490,-10,5,-0.11,299295970,31555,49.12,9560,9560,9450,12350,6650,9500,9484.90,0.65,0,-1220,9726,9612,9536,9422,9346,9575,9385,380,2850,1000,7030,10,1,38000000,3606,10.11,1.41,12,0.08,939.00,6728.00,13100,20220919,-27.56,8260,20230103,14.89,11450,-17.12,20230412,8260,14.89,20230103,13100,-27.56,20220919,8260,14.89,20230103,2.49,N,138490,1000,380 억,,246576,N,N,2,N,00,N
20230705,100714,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9490,-10,5,-0.11,217742610,22957,35.74,9560,9560,9450,12350,6650,9500,9484.80,0.65,0,-321,9726,9612,9536,9422,9346,9575,9385,380,2850,1000,7030,10,1,38000000,3606,10.11,1.41,12,0.06,939.00,6728.00,13100,20220919,-27.56,8260,20230103,14.89,11450,-17.12,20230412,8260,14.89,20230103,13100,-27.56,20220919,8260,14.89,20230103,2.49,N,138490,1000,380 억,,246576,N,N,2,N,00,N
20230705,090712,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9450,-50,5,-0.53,26954790,2844,4.43,9560,9560,9450,12350,6650,9500,9477.77,0.65,0,48,9726,9612,9536,9422,9346,9575,9385,380,2850,1000,7030,10,1,38000000,3591,10.06,1.40,12,0.01,939.00,6728.00,13100,20220919,-27.86,8260,20230103,14.41,11450,-17.47,20230412,8260,14.41,20230103,13100,-27.86,20220919,8260,14.41,20230103,2.49,N,138490,1000,380 억,,246576,N,N,2,N,00,N
20230704,160710,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9500,-120,5,-1.25,608710460,63992,88.28,9650,9650,9460,12500,6740,9620,9512.29,0.66,0,-4092,9746,9682,9626,9562,9506,9655,9535,380,2880,1000,7110,10,1,38000000,3610,10.12,1.41,12,0.17,939.00,6728.00,13100,20220919,-27.48,8260,20230103,15.01,11450,-17.03,20230412,8260,15.01,20230103,13100,-27.48,20220919,8260,15.01,20230103,2.50,N,138490,1000,380 억,,250745,N,N,2,N,00,N
20230704,150702,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9490,-130,5,-1.35,587059370,61713,85.14,9650,9650,9460,12500,6740,9620,9512.73,0.66,0,-4132,9746,9682,9626,9562,9506,9655,9535,380,2880,1000,7110,10,1,38000000,3606,10.11,1.41,12,0.16,939.00,6728.00,13100,20220919,-27.56,8260,20230103,14.89,11450,-17.12,20230412,8260,14.89,20230103,13100,-27.56,20220919,8260,14.89,20230103,2.50,N,138490,1000,380 억,,250745,N,N,7,N,00,N
20230704,140707,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9540,-80,5,-0.83,512026580,53816,74.24,9650,9650,9460,12500,6740,9620,9514.39,0.66,0,-3683,9746,9682,9626,9562,9506,9655,9535,380,2880,1000,7110,10,1,38000000,3625,10.16,1.42,12,0.14,939.00,6728.00,13100,20220919,-27.18,8260,20230103,15.50,11450,-16.68,20230412,8260,15.50,20230103,13100,-27.18,20220919,8260,15.50,20230103,2.50,N,138490,1000,380 억,,250745,N,N,7,N,00,N
20230704,130657,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9530,-90,5,-0.94,474031080,49820,68.73,9650,9650,9460,12500,6740,9620,9514.88,0.66,0,-3422,9746,9682,9626,9562,9506,9655,9535,380,2880,1000,7110,10,1,38000000,3621,10.15,1.42,12,0.13,939.00,6728.00,13100,20220919,-27.25,8260,20230103,15.38,11450,-16.77,20230412,8260,15.38,20230103,13100,-27.25,20220919,8260,15.38,20230103,2.50,N,138490,1000,380 억,,250745,N,N,7,N,00,N
20230704,120704,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9500,-120,5,-1.25,400348800,42053,58.01,9650,9650,9470,12500,6740,9620,9520.10,0.66,0,-3343,9746,9682,9626,9562,9506,9655,9535,380,2880,1000,7110,10,1,38000000,3610,10.12,1.41,12,0.11,939.00,6728.00,13100,20220919,-27.48,8260,20230103,15.01,11450,-17.03,20230412,8260,15.01,20230103,13100,-27.48,20220919,8260,15.01,20230103,2.50,N,138490,1000,380 억,,250745,N,N,7,N,00,N
20230704,110659,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9490,-130,5,-1.35,292307830,30660,42.30,9650,9650,9470,12500,6740,9620,9533.85,0.66,0,-3956,9746,9682,9626,9562,9506,9655,9535,380,2880,1000,7110,10,1,38000000,3606,10.11,1.41,12,0.08,939.00,6728.00,13100,20220919,-27.56,8260,20230103,14.89,11450,-17.12,20230412,8260,14.89,20230103,13100,-27.56,20220919,8260,14.89,20230103,2.50,N,138490,1000,380 억,,250745,N,N,7,N,00,N
20230704,100657,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9530,-90,5,-0.94,136595910,14275,19.69,9650,9650,9520,12500,6740,9620,9568.89,0.66,0,-2861,9746,9682,9626,9562,9506,9655,9535,380,2880,1000,7110,10,1,38000000,3621,10.15,1.42,12,0.04,939.00,6728.00,13100,20220919,-27.25,8260,20230103,15.38,11450,-16.77,20230412,8260,15.38,20230103,13100,-27.25,20220919,8260,15.38,20230103,2.50,N,138490,1000,380 억,,250745,N,N,7,N,00,N
20230704,090656,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9560,-60,5,-0.62,21102870,2196,3.03,9650,9650,9550,12500,6740,9620,9609.69,0.66,0,-548,9746,9682,9626,9562,9506,9655,9535,380,2880,1000,7110,10,1,38000000,3633,10.18,1.42,12,0.01,939.00,6728.00,13100,20220919,-27.02,8260,20230103,15.74,11450,-16.51,20230412,8260,15.74,20230103,13100,-27.02,20220919,8260,15.74,20230103,2.50,N,138490,1000,380 억,,250745,N,N,7,N,00,N
20230703,160649,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9620,40,2,0.42,693430100,72127,169.95,9680,9690,9570,12450,6710,9580,9614.01,0.63,0,12061,9833,9706,9573,9446,9313,9770,9510,380,2870,1000,7080,10,1,38000000,3656,10.24,1.43,12,0.19,939.00,6728.00,13100,20220919,-26.56,8260,20230103,16.46,11450,-15.98,20230412,8260,16.46,20230103,13100,-26.56,20220919,8260,16.46,20230103,2.52,N,138490,1000,380 억,,238753,N,N,7,N,00,N
20230703,150657,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9630,50,2,0.52,638385120,66406,156.47,9680,9690,9570,12450,6710,9580,9613.37,0.63,0,11653,9833,9706,9573,9446,9313,9770,9510,380,2870,1000,7080,10,1,38000000,3659,10.26,1.43,12,0.17,939.00,6728.00,13100,20220919,-26.49,8260,20230103,16.59,11450,-15.90,20230412,8260,16.59,20230103,13100,-26.49,20220919,8260,16.59,20230103,2.52,N,138490,1000,380 억,,238753,N,N,0,N,00,N
20230703,140655,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9650,70,2,0.73,590639230,61452,144.80,9680,9690,9570,12450,6710,9580,9611.39,0.63,0,11442,9833,9706,9573,9446,9313,9770,9510,380,2870,1000,7080,10,1,38000000,3667,10.28,1.43,12,0.16,939.00,6728.00,13100,20220919,-26.34,8260,20230103,16.83,11450,-15.72,20230412,8260,16.83,20230103,13100,-26.34,20220919,8260,16.83,20230103,2.52,N,138490,1000,380 억,,238753,N,N,0,N,00,N
20230703,130651,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9630,50,2,0.52,474589550,49398,116.39,9680,9690,9570,12450,6710,9580,9607.46,0.63,0,11154,9833,9706,9573,9446,9313,9770,9510,380,2870,1000,7080,10,1,38000000,3659,10.26,1.43,12,0.13,939.00,6728.00,13100,20220919,-26.49,8260,20230103,16.59,11450,-15.90,20230412,8260,16.59,20230103,13100,-26.49,20220919,8260,16.59,20230103,2.52,N,138490,1000,380 억,,238753,N,N,0,N,00,N
20230703,120658,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9620,40,2,0.42,411161280,42799,100.85,9680,9690,9570,12450,6710,9580,9606.80,0.63,0,11157,9833,9706,9573,9446,9313,9770,9510,380,2870,1000,7080,10,1,38000000,3656,10.24,1.43,12,0.11,939.00,6728.00,13100,20220919,-26.56,8260,20230103,16.46,11450,-15.98,20230412,8260,16.46,20230103,13100,-26.56,20220919,8260,16.46,20230103,2.52,N,138490,1000,380 억,,238753,N,N,0,N,00,N
20230703,110652,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9590,10,2,0.10,320465230,33340,78.56,9680,9690,9580,12450,6710,9580,9612.03,0.63,0,10245,9833,9706,9573,9446,9313,9770,9510,380,2870,1000,7080,10,1,38000000,3644,10.21,1.43,12,0.09,939.00,6728.00,13100,20220919,-26.79,8260,20230103,16.10,11450,-16.24,20230412,8260,16.10,20230103,13100,-26.79,20220919,8260,16.10,20230103,2.52,N,138490,1000,380 억,,238753,N,N,0,N,00,N
20230703,100642,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9630,50,2,0.52,223251060,23231,54.74,9680,9690,9580,12450,6710,9580,9610.05,0.63,0,10056,9833,9706,9573,9446,9313,9770,9510,380,2870,1000,7080,10,1,38000000,3659,10.26,1.43,12,0.06,939.00,6728.00,13100,20220919,-26.49,8260,20230103,16.59,11450,-15.90,20230412,8260,16.59,20230103,13100,-26.49,20220919,8260,16.59,20230103,2.52,N,138490,1000,380 억,,238753,N,N,0,N,00,N
20230703,090649,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,9660,80,2,0.84,4864550,503,1.19,9680,9690,9600,12450,6710,9580,9671.07,0.63,0,-9,9833,9706,9573,9446,9313,9770,9510,380,2870,1000,7080,10,1,38000000,3671,10.29,1.44,12,0.00,939.00,6728.00,13100,20220919,-26.26,8260,20230103,16.95,11450,-15.63,20230412,8260,16.95,20230103,13100,-26.26,20220919,8260,16.95,20230103,2.52,N,138490,1000,380 억,,238753,N,N,0,N,00,N