KissMeData/092230/price/prices-20230801.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
20230831,160727,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50200,-200,5,-0.40,37645900,747,128.35,50400,50500,50200,65500,35300,50400,50396.12,27.30,0,-10,50600,50500,50300,50200,50000,50550,50250,211,15100,5000,37290,100,1,4224646,2121,23.79,0.25,12,0.02,2110.00,200412.00,64500,20221214,-22.17,48800,20230726,2.87,56500,-11.15,20230206,48800,2.87,20230726,64500,-22.17,20221214,48800,2.87,20230726,0.03,N,092230,5000,211 억,,1153267,N,N,0,N,00,N
20230831,150920,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,-100,5,-0.20,35788500,710,121.99,50400,50500,50200,65500,35300,50400,50406.34,27.30,0,-7,50600,50500,50300,50200,50000,50550,50250,211,15100,5000,37290,100,1,4224646,2125,23.84,0.25,12,0.02,2110.00,200412.00,64500,20221214,-22.02,48800,20230726,3.07,56500,-10.97,20230206,48800,3.07,20230726,64500,-22.02,20221214,48800,3.07,20230726,0.03,N,092230,5000,211 억,,1153267,N,N,0,N,00,N
20230831,141014,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50200,-200,5,-0.40,35687900,708,121.65,50400,50500,50200,65500,35300,50400,50406.64,27.30,0,-7,50600,50500,50300,50200,50000,50550,50250,211,15100,5000,37290,100,1,4224646,2121,23.79,0.25,12,0.02,2110.00,200412.00,64500,20221214,-22.17,48800,20230726,2.87,56500,-11.15,20230206,48800,2.87,20230726,64500,-22.17,20221214,48800,2.87,20230726,0.03,N,092230,5000,211 억,,1153267,N,N,0,N,00,N
20230831,130943,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50500,100,2,0.20,27642400,548,94.16,50400,50500,50300,65500,35300,50400,50442.34,27.30,0,-7,50600,50500,50300,50200,50000,50550,50250,211,15100,5000,37290,100,1,4224646,2133,23.93,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.71,48800,20230726,3.48,56500,-10.62,20230206,48800,3.48,20230726,64500,-21.71,20221214,48800,3.48,20230726,0.03,N,092230,5000,211 억,,1153267,N,N,0,N,00,N
20230831,121005,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,-100,5,-0.20,26684100,529,90.89,50400,50500,50300,65500,35300,50400,50442.53,27.30,0,-7,50600,50500,50300,50200,50000,50550,50250,211,15100,5000,37290,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,48800,20230726,3.07,56500,-10.97,20230206,48800,3.07,20230726,64500,-22.02,20221214,48800,3.07,20230726,0.03,N,092230,5000,211 억,,1153267,N,N,0,N,00,N
20230831,111405,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,0,3,0.00,6654200,132,22.68,50400,50500,50300,65500,35300,50400,50410.61,27.30,0,-7,50600,50500,50300,50200,50000,50550,50250,211,15100,5000,37290,100,1,4224646,2129,23.89,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.86,48800,20230726,3.28,56500,-10.80,20230206,48800,3.28,20230726,64500,-21.86,20221214,48800,3.28,20230726,0.03,N,092230,5000,211 억,,1153267,N,N,0,N,00,N
20230831,101054,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,0,3,0.00,5495100,109,18.73,50400,50500,50300,65500,35300,50400,50413.76,27.30,0,-7,50600,50500,50300,50200,50000,50550,50250,211,15100,5000,37290,100,1,4224646,2129,23.89,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.86,48800,20230726,3.28,56500,-10.80,20230206,48800,3.28,20230726,64500,-21.86,20221214,48800,3.28,20230726,0.03,N,092230,5000,211 억,,1153267,N,N,0,N,00,N
20230831,090926,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,0,3,0.00,756000,15,2.58,50400,50400,50400,65500,35300,50400,50400.00,27.30,0,-1,50600,50500,50300,50200,50000,50550,50250,211,15100,5000,37290,100,1,4224646,2129,23.89,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.86,48800,20230726,3.28,56500,-10.80,20230206,48800,3.28,20230726,64500,-21.86,20221214,48800,3.28,20230726,0.03,N,092230,5000,211 억,,1153267,N,N,0,N,00,N
20230830,160730,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,200,2,0.40,29268500,582,48.58,50300,50400,50100,65200,35200,50200,50289.52,27.30,0,-2,50633,50416,50183,49966,49733,50525,50075,211,15000,5000,37140,100,1,4224646,2129,23.89,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.86,48800,20230726,3.28,56500,-10.80,20230206,48800,3.28,20230726,64500,-21.86,20221214,48800,3.28,20230726,0.03,N,092230,5000,211 억,,1153482,N,N,0,N,00,N
20230830,150859,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,200,2,0.40,28865400,574,47.91,50300,50400,50100,65200,35200,50200,50288.15,27.30,0,-4,50633,50416,50183,49966,49733,50525,50075,211,15000,5000,37140,100,1,4224646,2129,23.89,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.86,48800,20230726,3.28,56500,-10.80,20230206,48800,3.28,20230726,64500,-21.86,20221214,48800,3.28,20230726,0.03,N,092230,5000,211 억,,1153482,N,N,0,N,00,N
20230830,140942,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,100,2,0.20,21465400,427,35.64,50300,50400,50100,65200,35200,50200,50270.26,27.30,0,-4,50633,50416,50183,49966,49733,50525,50075,211,15000,5000,37140,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,48800,20230726,3.07,56500,-10.97,20230206,48800,3.07,20230726,64500,-22.02,20221214,48800,3.07,20230726,0.03,N,092230,5000,211 억,,1153482,N,N,0,N,00,N
20230830,130931,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50100,-100,5,-0.20,19201800,382,31.89,50300,50400,50100,65200,35200,50200,50266.49,27.30,0,-4,50633,50416,50183,49966,49733,50525,50075,211,15000,5000,37140,100,1,4224646,2117,23.74,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.33,48800,20230726,2.66,56500,-11.33,20230206,48800,2.66,20230726,64500,-22.33,20221214,48800,2.66,20230726,0.03,N,092230,5000,211 억,,1153482,N,N,0,N,00,N
20230830,120942,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50100,-100,5,-0.20,19201800,382,31.89,50300,50400,50100,65200,35200,50200,50266.49,27.30,0,-4,50633,50416,50183,49966,49733,50525,50075,211,15000,5000,37140,100,1,4224646,2117,23.74,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.33,48800,20230726,2.66,56500,-11.33,20230206,48800,2.66,20230726,64500,-22.33,20221214,48800,2.66,20230726,0.03,N,092230,5000,211 억,,1153482,N,N,0,N,00,N
20230830,111355,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,100,2,0.20,15533400,309,25.79,50300,50400,50100,65200,35200,50200,50269.90,27.30,0,-5,50633,50416,50183,49966,49733,50525,50075,211,15000,5000,37140,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,48800,20230726,3.07,56500,-10.97,20230206,48800,3.07,20230726,64500,-22.02,20221214,48800,3.07,20230726,0.03,N,092230,5000,211 억,,1153482,N,N,0,N,00,N
20230830,101009,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,100,2,0.20,14026800,279,23.29,50300,50400,50100,65200,35200,50200,50275.27,27.30,0,-5,50633,50416,50183,49966,49733,50525,50075,211,15000,5000,37140,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,48800,20230726,3.07,56500,-10.97,20230206,48800,3.07,20230726,64500,-22.02,20221214,48800,3.07,20230726,0.03,N,092230,5000,211 억,,1153482,N,N,0,N,00,N
20230830,090911,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,100,2,0.20,1205300,24,2.00,50300,50300,50200,65200,35200,50200,50220.83,27.30,0,-4,50633,50416,50183,49966,49733,50525,50075,211,15000,5000,37140,100,1,4224646,2125,23.84,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.02,48800,20230726,3.07,56500,-10.97,20230206,48800,3.07,20230726,64500,-22.02,20221214,48800,3.07,20230726,0.03,N,092230,5000,211 억,,1153482,N,N,0,N,00,N
20230829,160726,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50200,350,2,0.70,60073500,1198,358.68,50000,50400,49950,64800,34900,49850,50144.82,27.32,0,-9,50283,50066,49883,49666,49483,50175,49775,211,14950,5000,36880,100,1,4224646,2121,23.79,0.25,12,0.03,2110.00,200412.00,64500,20221214,-22.17,48800,20230726,2.87,56500,-11.15,20230206,48800,2.87,20230726,64500,-22.17,20221214,48800,2.87,20230726,0.03,N,092230,5000,211 억,,1154280,N,N,0,N,00,N
20230829,150903,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,450,2,0.90,59923000,1195,357.78,50000,50400,49950,64800,34900,49850,50144.77,27.32,0,-10,50283,50066,49883,49666,49483,50175,49775,211,14950,5000,36880,100,1,4224646,2125,23.84,0.25,12,0.03,2110.00,200412.00,64500,20221214,-22.02,48800,20230726,3.07,56500,-10.97,20230206,48800,3.07,20230726,64500,-22.02,20221214,48800,3.07,20230726,0.03,N,092230,5000,211 억,,1154280,N,N,0,N,00,N
20230829,141011,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50100,250,2,0.50,58818500,1173,351.20,50000,50400,49950,64800,34900,49850,50143.65,27.32,0,-11,50283,50066,49883,49666,49483,50175,49775,211,14950,5000,36880,100,1,4224646,2117,23.74,0.25,12,0.03,2110.00,200412.00,64500,20221214,-22.33,48800,20230726,2.66,56500,-11.33,20230206,48800,2.66,20230726,64500,-22.33,20221214,48800,2.66,20230726,0.03,N,092230,5000,211 억,,1154280,N,N,0,N,00,N
20230829,130928,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,450,2,0.90,28101100,560,167.66,50000,50400,49950,64800,34900,49850,50180.54,27.32,0,-11,50283,50066,49883,49666,49483,50175,49775,211,14950,5000,36880,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,48800,20230726,3.07,56500,-10.97,20230206,48800,3.07,20230726,64500,-22.02,20221214,48800,3.07,20230726,0.03,N,092230,5000,211 억,,1154280,N,N,0,N,00,N
20230829,120958,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,450,2,0.90,26143000,521,155.99,50000,50400,49950,64800,34900,49850,50178.50,27.32,0,-11,50283,50066,49883,49666,49483,50175,49775,211,14950,5000,36880,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,48800,20230726,3.07,56500,-10.97,20230206,48800,3.07,20230726,64500,-22.02,20221214,48800,3.07,20230726,0.03,N,092230,5000,211 억,,1154280,N,N,0,N,00,N
20230829,111623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50200,350,2,0.70,20058700,400,119.76,50000,50400,49950,64800,34900,49850,50146.75,27.32,0,-11,50283,50066,49883,49666,49483,50175,49775,211,14950,5000,36880,100,1,4224646,2121,23.79,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.17,48800,20230726,2.87,56500,-11.15,20230206,48800,2.87,20230726,64500,-22.17,20221214,48800,2.87,20230726,0.03,N,092230,5000,211 억,,1154280,N,N,0,N,00,N
20230829,101047,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50100,250,2,0.50,11268800,225,67.37,50000,50100,49950,64800,34900,49850,50083.56,27.32,0,-4,50283,50066,49883,49666,49483,50175,49775,211,14950,5000,36880,100,1,4224646,2117,23.74,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.33,48800,20230726,2.66,56500,-11.33,20230206,48800,2.66,20230726,64500,-22.33,20221214,48800,2.66,20230726,0.03,N,092230,5000,211 억,,1154280,N,N,0,N,00,N
20230829,090712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50000,150,2,0.30,150000,3,0.90,50000,50000,50000,64800,34900,49850,50000.00,27.32,0,-2,50283,50066,49883,49666,49483,50175,49775,211,14950,5000,36880,100,1,4224646,2112,23.70,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.48,48800,20230726,2.46,56500,-11.50,20230206,48800,2.46,20230726,64500,-22.48,20221214,48800,2.46,20230726,0.03,N,092230,5000,211 억,,1154280,N,N,0,N,00,N
20230828,160705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49850,100,2,0.20,16645350,334,129.96,49700,50100,49700,64600,34850,49750,49836.38,27.33,0,-54,49916,49832,49766,49682,49616,49875,49725,211,14850,5000,36810,50,1,4224646,2106,23.63,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.71,48800,20230726,2.15,56500,-11.77,20230206,48800,2.15,20230726,64500,-22.71,20221214,48800,2.15,20230726,0.03,N,092230,5000,211 억,,1154394,N,N,0,N,00,N
20230828,150714,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50000,250,2,0.50,15598500,313,121.79,49700,50100,49700,64600,34850,49750,49835.46,27.33,0,-54,49916,49832,49766,49682,49616,49875,49725,211,14850,5000,36810,100,1,4224646,2112,23.70,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.48,48800,20230726,2.46,56500,-11.50,20230206,48800,2.46,20230726,64500,-22.48,20221214,48800,2.46,20230726,0.03,N,092230,5000,211 억,,1154394,N,N,0,N,00,N
20230828,140713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50000,250,2,0.50,11356350,228,88.72,49700,50100,49700,64600,34850,49750,49808.55,27.33,0,-51,49916,49832,49766,49682,49616,49875,49725,211,14850,5000,36810,100,1,4224646,2112,23.70,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.48,48800,20230726,2.46,56500,-11.50,20230206,48800,2.46,20230726,64500,-22.48,20221214,48800,2.46,20230726,0.03,N,092230,5000,211 억,,1154394,N,N,0,N,00,N
20230828,130719,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50100,350,2,0.70,11056350,222,86.38,49700,50100,49700,64600,34850,49750,49803.38,27.33,0,-51,49916,49832,49766,49682,49616,49875,49725,211,14850,5000,36810,100,1,4224646,2117,23.74,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.33,48800,20230726,2.66,56500,-11.33,20230206,48800,2.66,20230726,64500,-22.33,20221214,48800,2.66,20230726,0.03,N,092230,5000,211 억,,1154394,N,N,0,N,00,N
20230828,120712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50100,350,2,0.70,10806650,217,84.44,49700,50100,49700,64600,34850,49750,49800.23,27.33,0,-51,49916,49832,49766,49682,49616,49875,49725,211,14850,5000,36810,100,1,4224646,2117,23.74,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.33,48800,20230726,2.66,56500,-11.33,20230206,48800,2.66,20230726,64500,-22.33,20221214,48800,2.66,20230726,0.03,N,092230,5000,211 억,,1154394,N,N,0,N,00,N
20230828,110707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50000,250,2,0.50,9908200,199,77.43,49700,50000,49700,64600,34850,49750,49789.95,27.33,0,-49,49916,49832,49766,49682,49616,49875,49725,211,14850,5000,36810,100,1,4224646,2112,23.70,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.48,48800,20230726,2.46,56500,-11.50,20230206,48800,2.46,20230726,64500,-22.48,20221214,48800,2.46,20230726,0.03,N,092230,5000,211 억,,1154394,N,N,0,N,00,N
20230828,100702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,0,3,0.00,5869450,118,45.91,49700,49800,49700,64600,34850,49750,49741.10,27.33,0,-15,49916,49832,49766,49682,49616,49875,49725,211,14850,5000,36810,50,1,4224646,2102,23.58,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.03,N,092230,5000,211 억,,1154394,N,N,0,N,00,N
20230828,090713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49800,50,2,0.10,1043800,21,8.17,49700,49800,49700,64600,34850,49750,49704.76,27.33,0,-2,49916,49832,49766,49682,49616,49875,49725,211,14850,5000,36810,50,1,4224646,2104,23.60,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.79,48800,20230726,2.05,56500,-11.86,20230206,48800,2.05,20230726,64500,-22.79,20221214,48800,2.05,20230726,0.03,N,092230,5000,211 억,,1154394,N,N,0,N,00,N
20230825,160709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,0,3,0.00,12792050,257,136.70,49700,49850,49700,64600,34850,49750,49774.51,27.33,0,7,50016,49882,49816,49682,49616,49850,49650,211,14850,5000,36810,50,1,4224646,2102,23.58,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.03,N,092230,5000,211 억,,1154504,N,N,1,N,00,N
20230825,150711,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,0,3,0.00,10104500,203,107.98,49700,49850,49700,64600,34850,49750,49775.86,27.33,0,1,50016,49882,49816,49682,49616,49850,49650,211,14850,5000,36810,50,1,4224646,2102,23.58,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.03,N,092230,5000,211 억,,1154504,N,N,1,N,00,N
20230825,140709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,0,3,0.00,9407350,189,100.53,49700,49850,49700,64600,34850,49750,49774.34,27.33,0,1,50016,49882,49816,49682,49616,49850,49650,211,14850,5000,36810,50,1,4224646,2102,23.58,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.03,N,092230,5000,211 억,,1154504,N,N,1,N,00,N
20230825,130707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49800,50,2,0.10,8611100,173,92.02,49700,49850,49700,64600,34850,49750,49775.14,27.33,0,1,50016,49882,49816,49682,49616,49850,49650,211,14850,5000,36810,50,1,4224646,2104,23.60,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.79,48800,20230726,2.05,56500,-11.86,20230206,48800,2.05,20230726,64500,-22.79,20221214,48800,2.05,20230726,0.03,N,092230,5000,211 억,,1154504,N,N,1,N,00,N
20230825,120707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,0,3,0.00,8461700,170,90.43,49700,49850,49700,64600,34850,49750,49774.71,27.33,0,1,50016,49882,49816,49682,49616,49850,49650,211,14850,5000,36810,50,1,4224646,2102,23.58,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.03,N,092230,5000,211 억,,1154504,N,N,1,N,00,N
20230825,110709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,0,3,0.00,8461700,170,90.43,49700,49850,49700,64600,34850,49750,49774.71,27.33,0,1,50016,49882,49816,49682,49616,49850,49650,211,14850,5000,36810,50,1,4224646,2102,23.58,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.03,N,092230,5000,211 억,,1154504,N,N,1,N,00,N
20230825,100709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49800,50,2,0.10,2486500,50,26.60,49700,49800,49700,64600,34850,49750,49730.00,27.33,0,1,50016,49882,49816,49682,49616,49850,49650,211,14850,5000,36810,50,1,4224646,2104,23.60,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.79,48800,20230726,2.05,56500,-11.86,20230206,48800,2.05,20230726,64500,-22.79,20221214,48800,2.05,20230726,0.03,N,092230,5000,211 억,,1154504,N,N,1,N,00,N
20230825,090707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49700,-50,5,-0.10,198800,4,2.13,49700,49700,49700,64600,34850,49750,49700.00,27.33,0,1,50016,49882,49816,49682,49616,49850,49650,211,14850,5000,36810,50,1,4224646,2100,23.55,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.95,48800,20230726,1.84,56500,-12.04,20230206,48800,1.84,20230726,64500,-22.95,20221214,48800,1.84,20230726,0.03,N,092230,5000,211 억,,1154504,N,N,1,N,00,N
20230824,160702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,-150,5,-0.30,9370250,188,10.39,49900,49950,49750,64800,34950,49900,49841.76,27.33,0,-2,50100,50000,49800,49700,49500,50050,49750,211,14900,5000,36920,50,1,4224646,2102,23.58,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.03,N,092230,5000,211 억,,1154565,N,N,1,N,00,N
20230824,150701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,0,3,0.00,8524500,171,9.45,49900,49950,49750,64800,34950,49900,49850.88,27.33,0,-3,50100,50000,49800,49700,49500,50050,49750,211,14900,5000,36920,50,1,4224646,2108,23.65,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.03,N,092230,5000,211 억,,1154565,N,N,0,N,00,N
20230824,140702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49800,-100,5,-0.20,7877200,158,8.73,49900,49950,49750,64800,34950,49900,49855.70,27.33,0,-3,50100,50000,49800,49700,49500,50050,49750,211,14900,5000,36920,50,1,4224646,2104,23.60,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.79,48800,20230726,2.05,56500,-11.86,20230206,48800,2.05,20230726,64500,-22.79,20221214,48800,2.05,20230726,0.03,N,092230,5000,211 억,,1154565,N,N,0,N,00,N
20230824,130706,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,0,3,0.00,6630000,133,7.35,49900,49950,49750,64800,34950,49900,49849.62,27.33,0,-3,50100,50000,49800,49700,49500,50050,49750,211,14900,5000,36920,50,1,4224646,2108,23.65,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.03,N,092230,5000,211 억,,1154565,N,N,0,N,00,N
20230824,120706,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49850,-50,5,-0.10,5731850,115,6.35,49900,49950,49750,64800,34950,49900,49842.17,27.33,0,-3,50100,50000,49800,49700,49500,50050,49750,211,14900,5000,36920,50,1,4224646,2106,23.63,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.71,48800,20230726,2.15,56500,-11.77,20230206,48800,2.15,20230726,64500,-22.71,20221214,48800,2.15,20230726,0.03,N,092230,5000,211 억,,1154565,N,N,0,N,00,N
20230824,110705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,0,3,0.00,2894300,58,3.20,49900,49950,49900,64800,34950,49900,49901.72,27.33,0,-3,50100,50000,49800,49700,49500,50050,49750,211,14900,5000,36920,50,1,4224646,2108,23.65,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.03,N,092230,5000,211 억,,1154565,N,N,0,N,00,N
20230824,100702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,0,3,0.00,2245600,45,2.49,49900,49950,49900,64800,34950,49900,49902.22,27.33,0,-3,50100,50000,49800,49700,49500,50050,49750,211,14900,5000,36920,50,1,4224646,2108,23.65,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.03,N,092230,5000,211 억,,1154565,N,N,0,N,00,N
20230824,090703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,0,3,0.00,1147700,23,1.27,49900,49900,49900,64800,34950,49900,49900.00,27.33,0,-2,50100,50000,49800,49700,49500,50050,49750,211,14900,5000,36920,50,1,4224646,2108,23.65,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.03,N,092230,5000,211 억,,1154565,N,N,0,N,00,N
20230823,160700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,100,2,0.20,90213550,1810,397.80,49800,49900,49600,64700,34900,49800,49841.74,27.36,0,-2,49900,49850,49800,49750,49700,49850,49750,211,14900,5000,36850,50,1,4224646,2108,23.65,0.25,12,0.04,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.03,N,092230,5000,211 억,,1156067,N,N,1,N,00,N
20230823,150701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,100,2,0.20,87528650,1756,385.93,49800,49900,49600,64700,34900,49800,49845.47,27.36,0,-2,49900,49850,49800,49750,49700,49850,49750,211,14900,5000,36850,50,1,4224646,2108,23.65,0.25,12,0.04,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.03,N,092230,5000,211 억,,1156067,N,N,1,N,00,N
20230823,140705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,-50,5,-0.10,11384850,229,50.33,49800,49800,49600,64700,34900,49800,49715.50,27.36,0,1,49900,49850,49800,49750,49700,49850,49750,211,14900,5000,36850,50,1,4224646,2102,23.58,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.03,N,092230,5000,211 억,,1156067,N,N,1,N,00,N
20230823,130700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,-50,5,-0.10,9792850,197,43.30,49800,49800,49600,64700,34900,49800,49709.90,27.36,0,1,49900,49850,49800,49750,49700,49850,49750,211,14900,5000,36850,50,1,4224646,2102,23.58,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.03,N,092230,5000,211 억,,1156067,N,N,1,N,00,N
20230823,120705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,-50,5,-0.10,8749100,176,38.68,49800,49800,49600,64700,34900,49800,49710.80,27.36,0,1,49900,49850,49800,49750,49700,49850,49750,211,14900,5000,36850,50,1,4224646,2102,23.58,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.03,N,092230,5000,211 억,,1156067,N,N,1,N,00,N
20230823,110701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49700,-100,5,-0.20,7406350,149,32.75,49800,49800,49600,64700,34900,49800,49707.05,27.36,0,1,49900,49850,49800,49750,49700,49850,49750,211,14900,5000,36850,50,1,4224646,2100,23.55,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.95,48800,20230726,1.84,56500,-12.04,20230206,48800,1.84,20230726,64500,-22.95,20221214,48800,1.84,20230726,0.03,N,092230,5000,211 억,,1156067,N,N,1,N,00,N
20230823,100700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49700,-100,5,-0.20,3181850,64,14.07,49800,49800,49600,64700,34900,49800,49716.41,27.36,0,1,49900,49850,49800,49750,49700,49850,49750,211,14900,5000,36850,50,1,4224646,2100,23.55,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.95,48800,20230726,1.84,56500,-12.04,20230206,48800,1.84,20230726,64500,-22.95,20221214,48800,1.84,20230726,0.03,N,092230,5000,211 억,,1156067,N,N,1,N,00,N
20230823,090707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49800,0,3,0.00,249000,5,1.10,49800,49800,49800,64700,34900,49800,49800.00,27.36,0,0,49900,49850,49800,49750,49700,49850,49750,211,14900,5000,36850,50,1,4224646,2104,23.60,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.79,48800,20230726,2.05,56500,-11.86,20230206,48800,2.05,20230726,64500,-22.79,20221214,48800,2.05,20230726,0.03,N,092230,5000,211 억,,1156067,N,N,1,N,00,N
20230822,160657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49800,0,3,0.00,22658750,455,87.67,49800,49850,49750,64700,34900,49800,49799.45,27.37,0,-11,50133,49966,49733,49566,49333,50050,49650,211,14900,5000,36850,50,1,4224646,2104,23.60,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.79,48800,20230726,2.05,56500,-11.86,20230206,48800,2.05,20230726,64500,-22.79,20221214,48800,2.05,20230726,0.03,N,092230,5000,211 억,,1156214,N,N,1,N,00,N
20230822,150659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49800,0,3,0.00,19272600,387,74.57,49800,49850,49750,64700,34900,49800,49800.00,27.37,0,-11,50133,49966,49733,49566,49333,50050,49650,211,14900,5000,36850,50,1,4224646,2104,23.60,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.79,48800,20230726,2.05,56500,-11.86,20230206,48800,2.05,20230726,64500,-22.79,20221214,48800,2.05,20230726,0.03,N,092230,5000,211 억,,1156214,N,N,1,N,00,N
20230822,140701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,-50,5,-0.10,18226800,366,70.52,49800,49850,49750,64700,34900,49800,49800.00,27.37,0,-11,50133,49966,49733,49566,49333,50050,49650,211,14900,5000,36850,50,1,4224646,2102,23.58,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.03,N,092230,5000,211 억,,1156214,N,N,1,N,00,N
20230822,130656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49800,0,3,0.00,16085650,323,62.24,49800,49850,49750,64700,34900,49800,49800.77,27.37,0,-11,50133,49966,49733,49566,49333,50050,49650,211,14900,5000,36850,50,1,4224646,2104,23.60,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.79,48800,20230726,2.05,56500,-11.86,20230206,48800,2.05,20230726,64500,-22.79,20221214,48800,2.05,20230726,0.03,N,092230,5000,211 억,,1156214,N,N,1,N,00,N
20230822,120647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49850,50,2,0.10,12548650,252,48.55,49800,49850,49750,64700,34900,49800,49796.23,27.37,0,-11,50133,49966,49733,49566,49333,50050,49650,211,14900,5000,36850,50,1,4224646,2106,23.63,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.71,48800,20230726,2.15,56500,-11.77,20230206,48800,2.15,20230726,64500,-22.71,20221214,48800,2.15,20230726,0.03,N,092230,5000,211 억,,1156214,N,N,1,N,00,N
20230822,110656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,-50,5,-0.10,6672150,134,25.82,49800,49850,49750,64700,34900,49800,49792.16,27.37,0,-11,50133,49966,49733,49566,49333,50050,49650,211,14900,5000,36850,50,1,4224646,2102,23.58,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.03,N,092230,5000,211 억,,1156214,N,N,1,N,00,N
20230822,100651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,-50,5,-0.10,4183300,84,16.18,49800,49850,49750,64700,34900,49800,49801.19,27.37,0,-5,50133,49966,49733,49566,49333,50050,49650,211,14900,5000,36850,50,1,4224646,2102,23.58,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.03,N,092230,5000,211 억,,1156214,N,N,1,N,00,N
20230822,090657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,-50,5,-0.10,398350,8,1.54,49800,49800,49750,64700,34900,49800,49793.75,27.37,0,0,50133,49966,49733,49566,49333,50050,49650,211,14900,5000,36850,50,1,4224646,2102,23.58,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.03,N,092230,5000,211 억,,1156214,N,N,1,N,00,N
20230821,160653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49800,250,2,0.50,25819550,519,74.14,49750,49900,49500,64400,34700,49550,49748.65,27.37,0,0,50483,50016,49533,49066,48583,49775,48825,211,14850,5000,36660,50,1,4224646,2104,23.60,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.79,48800,20230726,2.05,56500,-11.86,20230206,48800,2.05,20230726,64500,-22.79,20221214,48800,2.05,20230726,0.03,N,092230,5000,211 억,,1156406,N,N,1,N,00,N
20230821,150659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49700,150,2,0.30,25471350,512,73.14,49750,49900,49500,64400,34700,49550,49748.73,27.37,0,-4,50483,50016,49533,49066,48583,49775,48825,211,14850,5000,36660,50,1,4224646,2100,23.55,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.95,48800,20230726,1.84,56500,-12.04,20230206,48800,1.84,20230726,64500,-22.95,20221214,48800,1.84,20230726,0.03,N,092230,5000,211 억,,1156406,N,N,2,N,00,N
20230821,140656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49850,300,2,0.61,21696500,436,62.29,49750,49900,49500,64400,34700,49550,49762.61,27.37,0,-4,50483,50016,49533,49066,48583,49775,48825,211,14850,5000,36660,50,1,4224646,2106,23.63,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.71,48800,20230726,2.15,56500,-11.77,20230206,48800,2.15,20230726,64500,-22.71,20221214,48800,2.15,20230726,0.03,N,092230,5000,211 억,,1156406,N,N,2,N,00,N
20230821,130702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49850,300,2,0.61,20001850,402,57.43,49750,49900,49500,64400,34700,49550,49755.85,27.37,0,-4,50483,50016,49533,49066,48583,49775,48825,211,14850,5000,36660,50,1,4224646,2106,23.63,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.71,48800,20230726,2.15,56500,-11.77,20230206,48800,2.15,20230726,64500,-22.71,20221214,48800,2.15,20230726,0.03,N,092230,5000,211 억,,1156406,N,N,2,N,00,N
20230821,120658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49800,250,2,0.50,19503350,392,56.00,49750,49900,49500,64400,34700,49550,49753.44,27.37,0,-4,50483,50016,49533,49066,48583,49775,48825,211,14850,5000,36660,50,1,4224646,2104,23.60,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.79,48800,20230726,2.05,56500,-11.86,20230206,48800,2.05,20230726,64500,-22.79,20221214,48800,2.05,20230726,0.03,N,092230,5000,211 억,,1156406,N,N,2,N,00,N
20230821,110654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,200,2,0.40,12829100,258,36.86,49750,49800,49500,64400,34700,49550,49725.19,27.37,0,0,50483,50016,49533,49066,48583,49775,48825,211,14850,5000,36660,50,1,4224646,2102,23.58,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.03,N,092230,5000,211 억,,1156406,N,N,2,N,00,N
20230821,100654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,200,2,0.40,8102050,163,23.29,49750,49750,49500,64400,34700,49550,49705.83,27.37,0,0,50483,50016,49533,49066,48583,49775,48825,211,14850,5000,36660,50,1,4224646,2102,23.58,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.03,N,092230,5000,211 억,,1156406,N,N,2,N,00,N
20230821,090701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49600,50,2,0.10,845200,17,2.43,49750,49750,49600,64400,34700,49550,49717.65,27.37,0,-2,50483,50016,49533,49066,48583,49775,48825,211,14850,5000,36660,50,1,4224646,2095,23.51,0.25,12,0.00,2110.00,200412.00,64500,20221214,-23.10,48800,20230726,1.64,56500,-12.21,20230206,48800,1.64,20230726,64500,-23.10,20221214,48800,1.64,20230726,0.03,N,092230,5000,211 억,,1156406,N,N,2,N,00,N
20230818,160655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49550,-400,5,-0.80,34663450,700,236.49,49950,50000,49050,64900,35000,49950,49519.21,27.37,0,53,50150,50050,49850,49750,49550,50100,49800,211,14950,5000,36960,50,1,4224646,2093,23.48,0.25,12,0.02,2110.00,200412.00,64500,20221214,-23.18,48800,20230726,1.54,56500,-12.30,20230206,48800,1.54,20230726,64500,-23.18,20221214,48800,1.54,20230726,0.03,N,092230,5000,211 억,,1156491,N,N,2,N,00,N
20230818,150648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,-50,5,-0.10,34068600,688,232.43,49950,50000,49050,64900,35000,49950,49518.31,27.37,0,55,50150,50050,49850,49750,49550,50100,49800,211,14950,5000,36960,50,1,4224646,2108,23.65,0.25,12,0.02,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.03,N,092230,5000,211 억,,1156491,N,N,6,N,00,N
20230818,140653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49600,-350,5,-0.70,23902300,483,163.18,49950,49950,49050,64900,35000,49950,49487.16,27.37,0,57,50150,50050,49850,49750,49550,50100,49800,211,14950,5000,36960,50,1,4224646,2095,23.51,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.10,48800,20230726,1.64,56500,-12.21,20230206,48800,1.64,20230726,64500,-23.10,20221214,48800,1.64,20230726,0.03,N,092230,5000,211 억,,1156491,N,N,6,N,00,N
20230818,130648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49700,-250,5,-0.50,22858350,462,156.08,49950,49950,49050,64900,35000,49950,49476.95,27.37,0,57,50150,50050,49850,49750,49550,50100,49800,211,14950,5000,36960,50,1,4224646,2100,23.55,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.95,48800,20230726,1.84,56500,-12.04,20230206,48800,1.84,20230726,64500,-22.95,20221214,48800,1.84,20230726,0.03,N,092230,5000,211 억,,1156491,N,N,6,N,00,N
20230818,120700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49600,-350,5,-0.70,20675300,418,141.22,49950,49950,49050,64900,35000,49950,49462.44,27.37,0,57,50150,50050,49850,49750,49550,50100,49800,211,14950,5000,36960,50,1,4224646,2095,23.51,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.10,48800,20230726,1.64,56500,-12.21,20230206,48800,1.64,20230726,64500,-23.10,20221214,48800,1.64,20230726,0.03,N,092230,5000,211 억,,1156491,N,N,6,N,00,N
20230818,110652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49500,-450,5,-0.90,20030750,405,136.82,49950,49950,49050,64900,35000,49950,49458.64,27.37,0,57,50150,50050,49850,49750,49550,50100,49800,211,14950,5000,36960,50,1,4224646,2091,23.46,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.26,48800,20230726,1.43,56500,-12.39,20230206,48800,1.43,20230726,64500,-23.26,20221214,48800,1.43,20230726,0.03,N,092230,5000,211 억,,1156491,N,N,6,N,00,N
20230818,100653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49800,-150,5,-0.30,17749450,359,121.28,49950,49950,49050,64900,35000,49950,49441.36,27.37,0,67,50150,50050,49850,49750,49550,50100,49800,211,14950,5000,36960,50,1,4224646,2104,23.60,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.79,48800,20230726,2.05,56500,-11.86,20230206,48800,2.05,20230726,64500,-22.79,20221214,48800,2.05,20230726,0.03,N,092230,5000,211 억,,1156491,N,N,6,N,00,N
20230818,090656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49950,0,3,0.00,199800,4,1.35,49950,49950,49950,64900,35000,49950,49950.00,27.37,0,-2,50150,50050,49850,49750,49550,50100,49800,211,14950,5000,36960,50,1,4224646,2110,23.67,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.56,48800,20230726,2.36,56500,-11.59,20230206,48800,2.36,20230726,64500,-22.56,20221214,48800,2.36,20230726,0.03,N,092230,5000,211 억,,1156491,N,N,6,N,00,N
20230817,160653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49950,-50,5,-0.10,14741500,296,8.49,49750,49950,49650,65000,35000,50000,49802.36,27.38,0,-17,51133,50566,49933,49366,48733,50850,49650,211,15000,5000,37000,50,1,4224646,2110,23.67,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.56,48800,20230726,2.36,56500,-11.59,20230206,48800,2.36,20230726,64500,-22.56,20221214,48800,2.36,20230726,0.02,N,092230,5000,211 억,,1156607,N,N,6,N,00,N
20230817,150659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49800,-200,5,-0.40,11346150,228,6.54,49750,49850,49650,65000,35000,50000,49763.82,27.38,0,-57,51133,50566,49933,49366,48733,50850,49650,211,15000,5000,37000,50,1,4224646,2104,23.60,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.79,48800,20230726,2.05,56500,-11.86,20230206,48800,2.05,20230726,64500,-22.79,20221214,48800,2.05,20230726,0.02,N,092230,5000,211 억,,1156607,N,N,1,N,00,N
20230817,140652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,-250,5,-0.50,9852450,198,5.68,49750,49850,49650,65000,35000,50000,49759.85,27.38,0,-47,51133,50566,49933,49366,48733,50850,49650,211,15000,5000,37000,50,1,4224646,2102,23.58,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.02,N,092230,5000,211 억,,1156607,N,N,1,N,00,N
20230817,130651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,-250,5,-0.50,7216700,145,4.16,49750,49850,49650,65000,35000,50000,49770.34,27.38,0,-37,51133,50566,49933,49366,48733,50850,49650,211,15000,5000,37000,50,1,4224646,2102,23.58,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.02,N,092230,5000,211 억,,1156607,N,N,1,N,00,N
20230817,120653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49850,-150,5,-0.30,5872000,118,3.38,49750,49850,49650,65000,35000,50000,49762.71,27.38,0,-26,51133,50566,49933,49366,48733,50850,49650,211,15000,5000,37000,50,1,4224646,2106,23.63,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.71,48800,20230726,2.15,56500,-11.77,20230206,48800,2.15,20230726,64500,-22.71,20221214,48800,2.15,20230726,0.02,N,092230,5000,211 억,,1156607,N,N,1,N,00,N
20230817,110653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49800,-200,5,-0.40,4327950,87,2.50,49750,49850,49650,65000,35000,50000,49746.55,27.38,0,-14,51133,50566,49933,49366,48733,50850,49650,211,15000,5000,37000,50,1,4224646,2104,23.60,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.79,48800,20230726,2.05,56500,-11.86,20230206,48800,2.05,20230726,64500,-22.79,20221214,48800,2.05,20230726,0.02,N,092230,5000,211 억,,1156607,N,N,1,N,00,N
20230817,100650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49700,-300,5,-0.60,3482000,70,2.01,49750,49800,49650,65000,35000,50000,49742.86,27.38,0,-3,51133,50566,49933,49366,48733,50850,49650,211,15000,5000,37000,50,1,4224646,2100,23.55,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.95,48800,20230726,1.84,56500,-12.04,20230206,48800,1.84,20230726,64500,-22.95,20221214,48800,1.84,20230726,0.02,N,092230,5000,211 억,,1156607,N,N,1,N,00,N
20230817,090647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,-250,5,-0.50,1094450,22,0.63,49750,49750,49700,65000,35000,50000,49747.73,27.38,0,2,51133,50566,49933,49366,48733,50850,49650,211,15000,5000,37000,50,1,4224646,2102,23.58,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.02,N,092230,5000,211 억,,1156607,N,N,1,N,00,N
20230816,160652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50000,350,2,0.70,174184300,3486,514.92,49650,50500,49300,64500,34800,49650,49945.76,27.40,0,1222,50083,49866,49733,49516,49383,49800,49450,211,14850,5000,36740,100,1,4224646,2112,23.70,0.25,12,0.08,2110.00,200412.00,64500,20221214,-22.48,48800,20230726,2.46,56500,-11.50,20230206,48800,2.46,20230726,64500,-22.48,20221214,48800,2.46,20230726,0.02,N,092230,5000,211 억,,1157449,N,N,1,N,00,N
20230816,150653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,650,2,1.31,100767000,2018,298.08,49650,50500,49300,64500,34800,49650,49934.09,27.40,0,1151,50083,49866,49733,49516,49383,49800,49450,211,14850,5000,36740,100,1,4224646,2125,23.84,0.25,12,0.05,2110.00,200412.00,64500,20221214,-22.02,48800,20230726,3.07,56500,-10.97,20230206,48800,3.07,20230726,64500,-22.02,20221214,48800,3.07,20230726,0.02,N,092230,5000,211 억,,1157449,N,N,1,N,00,N
20230816,140651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,650,2,1.31,82870400,1662,245.49,49650,50500,49300,64500,34800,49650,49861.85,27.40,0,839,50083,49866,49733,49516,49383,49800,49450,211,14850,5000,36740,100,1,4224646,2125,23.84,0.25,12,0.04,2110.00,200412.00,64500,20221214,-22.02,48800,20230726,3.07,56500,-10.97,20230206,48800,3.07,20230726,64500,-22.02,20221214,48800,3.07,20230726,0.02,N,092230,5000,211 억,,1157449,N,N,1,N,00,N
20230816,130649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,650,2,1.31,60484600,1217,179.76,49650,50400,49300,64500,34800,49650,49699.75,27.40,0,529,50083,49866,49733,49516,49383,49800,49450,211,14850,5000,36740,100,1,4224646,2125,23.84,0.25,12,0.03,2110.00,200412.00,64500,20221214,-22.02,48800,20230726,3.07,56500,-10.97,20230206,48800,3.07,20230726,64500,-22.02,20221214,48800,3.07,20230726,0.02,N,092230,5000,211 억,,1157449,N,N,1,N,00,N
20230816,120658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49700,50,2,0.10,43133250,870,128.51,49650,49700,49300,64500,34800,49650,49578.45,27.40,0,276,50083,49866,49733,49516,49383,49800,49450,211,14850,5000,36740,50,1,4224646,2100,23.55,0.25,12,0.02,2110.00,200412.00,64500,20221214,-22.95,48800,20230726,1.84,56500,-12.04,20230206,48800,1.84,20230726,64500,-22.95,20221214,48800,1.84,20230726,0.02,N,092230,5000,211 억,,1157449,N,N,1,N,00,N
20230816,110655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49500,-150,5,-0.30,20403600,412,60.86,49650,49700,49300,64500,34800,49650,49523.30,27.40,0,-19,50083,49866,49733,49516,49383,49800,49450,211,14850,5000,36740,50,1,4224646,2091,23.46,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.26,48800,20230726,1.43,56500,-12.39,20230206,48800,1.43,20230726,64500,-23.26,20221214,48800,1.43,20230726,0.02,N,092230,5000,211 억,,1157449,N,N,1,N,00,N
20230816,100654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49450,-200,5,-0.40,16095500,325,48.01,49650,49700,49300,64500,34800,49650,49524.62,27.40,0,-71,50083,49866,49733,49516,49383,49800,49450,211,14850,5000,36740,50,1,4224646,2089,23.44,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.33,48800,20230726,1.33,56500,-12.48,20230206,48800,1.33,20230726,64500,-23.33,20221214,48800,1.33,20230726,0.02,N,092230,5000,211 억,,1157449,N,N,1,N,00,N
20230816,090651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49700,50,2,0.10,5312600,107,15.81,49650,49700,49650,64500,34800,49650,49650.47,27.40,0,0,50083,49866,49733,49516,49383,49800,49450,211,14850,5000,36740,50,1,4224646,2100,23.55,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.95,48800,20230726,1.84,56500,-12.04,20230206,48800,1.84,20230726,64500,-22.95,20221214,48800,1.84,20230726,0.02,N,092230,5000,211 억,,1157449,N,N,1,N,00,N
20230814,160644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49650,-150,5,-0.30,33631700,677,33.82,49800,49950,49600,64700,34900,49800,49677.55,27.40,0,-27,50033,49916,49783,49666,49533,49850,49600,211,14900,5000,36850,50,1,4224646,2098,23.53,0.25,12,0.02,2110.00,200412.00,64500,20221214,-23.02,48800,20230726,1.74,56500,-12.12,20230206,48800,1.74,20230726,64500,-23.02,20221214,48800,1.74,20230726,0.02,N,092230,5000,211 억,,1157557,N,N,1,N,00,N
20230814,150642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49650,-150,5,-0.30,29560500,595,29.72,49800,49950,49600,64700,34900,49800,49681.51,27.40,0,-27,50033,49916,49783,49666,49533,49850,49600,211,14900,5000,36850,50,1,4224646,2098,23.53,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.02,48800,20230726,1.74,56500,-12.12,20230206,48800,1.74,20230726,64500,-23.02,20221214,48800,1.74,20230726,0.02,N,092230,5000,211 억,,1157557,N,N,1,N,00,N
20230814,140643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49600,-200,5,-0.40,29014550,584,29.17,49800,49950,49600,64700,34900,49800,49682.45,27.40,0,-27,50033,49916,49783,49666,49533,49850,49600,211,14900,5000,36850,50,1,4224646,2095,23.51,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.10,48800,20230726,1.64,56500,-12.21,20230206,48800,1.64,20230726,64500,-23.10,20221214,48800,1.64,20230726,0.02,N,092230,5000,211 억,,1157557,N,N,1,N,00,N
20230814,130638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49600,-200,5,-0.40,27724850,558,27.87,49800,49950,49600,64700,34900,49800,49686.11,27.40,0,-27,50033,49916,49783,49666,49533,49850,49600,211,14900,5000,36850,50,1,4224646,2095,23.51,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.10,48800,20230726,1.64,56500,-12.21,20230206,48800,1.64,20230726,64500,-23.10,20221214,48800,1.64,20230726,0.02,N,092230,5000,211 억,,1157557,N,N,1,N,00,N
20230814,120641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49700,-100,5,-0.20,24053400,484,24.18,49800,49950,49600,64700,34900,49800,49697.11,27.40,0,-27,50033,49916,49783,49666,49533,49850,49600,211,14900,5000,36850,50,1,4224646,2100,23.55,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.95,48800,20230726,1.84,56500,-12.04,20230206,48800,1.84,20230726,64500,-22.95,20221214,48800,1.84,20230726,0.02,N,092230,5000,211 억,,1157557,N,N,1,N,00,N
20230814,110638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49650,-150,5,-0.30,10901400,219,10.94,49800,49950,49650,64700,34900,49800,49778.08,27.40,0,-28,50033,49916,49783,49666,49533,49850,49600,211,14900,5000,36850,50,1,4224646,2098,23.53,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.02,48800,20230726,1.74,56500,-12.12,20230206,48800,1.74,20230726,64500,-23.02,20221214,48800,1.74,20230726,0.02,N,092230,5000,211 억,,1157557,N,N,1,N,00,N
20230814,100640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49800,0,3,0.00,7622450,153,7.64,49800,49950,49750,64700,34900,49800,49819.93,27.40,0,-15,50033,49916,49783,49666,49533,49850,49600,211,14900,5000,36850,50,1,4224646,2104,23.60,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.79,48800,20230726,2.05,56500,-11.86,20230206,48800,2.05,20230726,64500,-22.79,20221214,48800,2.05,20230726,0.02,N,092230,5000,211 억,,1157557,N,N,1,N,00,N
20230814,090638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49850,50,2,0.10,1095800,22,1.10,49800,49850,49800,64700,34900,49800,49809.09,27.40,0,-8,50033,49916,49783,49666,49533,49850,49600,211,14900,5000,36850,50,1,4224646,2106,23.63,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.71,48800,20230726,2.15,56500,-11.77,20230206,48800,2.15,20230726,64500,-22.71,20221214,48800,2.15,20230726,0.02,N,092230,5000,211 억,,1157557,N,N,1,N,00,N
20230811,160639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49800,-100,5,-0.20,99574250,2002,187.45,49900,49900,49650,64800,34950,49900,49737.39,27.41,0,-1030,50300,50100,49900,49700,49500,50000,49600,211,14925,5000,36920,50,1,4224646,2104,23.60,0.25,12,0.05,2110.00,200412.00,64500,20221214,-22.79,48800,20230726,2.05,56500,-11.86,20230206,48800,2.05,20230726,64500,-22.79,20221214,48800,2.05,20230726,0.02,N,092230,5000,211 억,,1157849,N,N,1,N,00,N
20230811,150634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49700,-200,5,-0.40,96541000,1941,181.74,49900,49900,49650,64800,34950,49900,49737.76,27.41,0,-1010,50300,50100,49900,49700,49500,50000,49600,211,14925,5000,36920,50,1,4224646,2100,23.55,0.25,12,0.05,2110.00,200412.00,64500,20221214,-22.95,48800,20230726,1.84,56500,-12.04,20230206,48800,1.84,20230726,64500,-22.95,20221214,48800,1.84,20230726,0.02,N,092230,5000,211 억,,1157849,N,N,2,N,00,N
20230811,140634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49700,-200,5,-0.40,81279350,1634,153.00,49900,49900,49650,64800,34950,49900,49742.56,27.41,0,-783,50300,50100,49900,49700,49500,50000,49600,211,14925,5000,36920,50,1,4224646,2100,23.55,0.25,12,0.04,2110.00,200412.00,64500,20221214,-22.95,48800,20230726,1.84,56500,-12.04,20230206,48800,1.84,20230726,64500,-22.95,20221214,48800,1.84,20230726,0.02,N,092230,5000,211 억,,1157849,N,N,2,N,00,N
20230811,130632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49700,-200,5,-0.40,64874550,1304,122.10,49900,49900,49700,64800,34950,49900,49750.42,27.41,0,-565,50300,50100,49900,49700,49500,50000,49600,211,14925,5000,36920,50,1,4224646,2100,23.55,0.25,12,0.03,2110.00,200412.00,64500,20221214,-22.95,48800,20230726,1.84,56500,-12.04,20230206,48800,1.84,20230726,64500,-22.95,20221214,48800,1.84,20230726,0.02,N,092230,5000,211 억,,1157849,N,N,2,N,00,N
20230811,120629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49700,-200,5,-0.40,48457900,974,91.20,49900,49900,49700,64800,34950,49900,49751.44,27.41,0,-377,50300,50100,49900,49700,49500,50000,49600,211,14925,5000,36920,50,1,4224646,2100,23.55,0.25,12,0.02,2110.00,200412.00,64500,20221214,-22.95,48800,20230726,1.84,56500,-12.04,20230206,48800,1.84,20230726,64500,-22.95,20221214,48800,1.84,20230726,0.02,N,092230,5000,211 억,,1157849,N,N,2,N,00,N
20230811,110627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,-150,5,-0.30,35624950,716,67.04,49900,49900,49700,64800,34950,49900,49755.52,27.41,0,-161,50300,50100,49900,49700,49500,50000,49600,211,14925,5000,36920,50,1,4224646,2102,23.58,0.25,12,0.02,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.02,N,092230,5000,211 억,,1157849,N,N,2,N,00,N
20230811,100625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,-150,5,-0.30,23134350,465,43.54,49900,49900,49700,64800,34950,49900,49751.29,27.41,0,5,50300,50100,49900,49700,49500,50000,49600,211,14925,5000,36920,50,1,4224646,2102,23.58,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.02,N,092230,5000,211 억,,1157849,N,N,2,N,00,N
20230811,090633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,0,3,0.00,199600,4,0.37,49900,49900,49900,64800,34950,49900,49900.00,27.41,0,0,50300,50100,49900,49700,49500,50000,49600,211,14925,5000,36920,50,1,4224646,2108,23.65,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.02,N,092230,5000,211 억,,1157849,N,N,2,N,00,N
20230810,160628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,-50,5,-0.10,53311000,1068,376.06,49950,50100,49700,64900,35000,49950,49916.67,27.41,0,-365,50083,50016,49883,49816,49683,50050,49850,211,14950,5000,36960,50,1,4224646,2108,23.65,0.25,12,0.03,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.02,N,092230,5000,211 억,,1158062,N,N,2,N,00,N
20230810,150625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49950,0,3,0.00,50964250,1021,359.51,49950,50100,49700,64900,35000,49950,49916.01,27.41,0,-358,50083,50016,49883,49816,49683,50050,49850,211,14950,5000,36960,50,1,4224646,2110,23.67,0.25,12,0.02,2110.00,200412.00,64500,20221214,-22.56,48800,20230726,2.36,56500,-11.59,20230206,48800,2.36,20230726,64500,-22.56,20221214,48800,2.36,20230726,0.02,N,092230,5000,211 억,,1158062,N,N,0,N,00,N
20230810,140624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,-50,5,-0.10,36025750,722,254.23,49950,50000,49700,64900,35000,49950,49897.16,27.41,0,-347,50083,50016,49883,49816,49683,50050,49850,211,14950,5000,36960,50,1,4224646,2108,23.65,0.25,12,0.02,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.02,N,092230,5000,211 억,,1158062,N,N,0,N,00,N
20230810,130620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,-50,5,-0.10,27989800,561,197.54,49950,49950,49700,64900,35000,49950,49892.69,27.41,0,-344,50083,50016,49883,49816,49683,50050,49850,211,14950,5000,36960,50,1,4224646,2108,23.65,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.02,N,092230,5000,211 억,,1158062,N,N,0,N,00,N
20230810,120629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,-50,5,-0.10,14374200,288,101.41,49950,49950,49700,64900,35000,49950,49910.42,27.41,0,-183,50083,50016,49883,49816,49683,50050,49850,211,14950,5000,36960,50,1,4224646,2108,23.65,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.02,N,092230,5000,211 억,,1158062,N,N,0,N,00,N
20230810,110631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49950,0,3,0.00,5291550,106,37.32,49950,49950,49700,64900,35000,49950,49920.28,27.41,0,-9,50083,50016,49883,49816,49683,50050,49850,211,14950,5000,36960,50,1,4224646,2110,23.67,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.56,48800,20230726,2.36,56500,-11.59,20230206,48800,2.36,20230726,64500,-22.56,20221214,48800,2.36,20230726,0.02,N,092230,5000,211 억,,1158062,N,N,0,N,00,N
20230810,100627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49850,-100,5,-0.20,2545050,51,17.96,49950,49950,49700,64900,35000,49950,49902.94,27.41,0,-3,50083,50016,49883,49816,49683,50050,49850,211,14950,5000,36960,50,1,4224646,2106,23.63,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.71,48800,20230726,2.15,56500,-11.77,20230206,48800,2.15,20230726,64500,-22.71,20221214,48800,2.15,20230726,0.02,N,092230,5000,211 억,,1158062,N,N,0,N,00,N
20230810,090635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49950,0,3,0.00,499500,10,3.52,49950,49950,49950,64900,35000,49950,49950.00,27.41,0,-2,50083,50016,49883,49816,49683,50050,49850,211,14950,5000,36960,50,1,4224646,2110,23.67,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.56,48800,20230726,2.36,56500,-11.59,20230206,48800,2.36,20230726,64500,-22.56,20221214,48800,2.36,20230726,0.02,N,092230,5000,211 억,,1158062,N,N,0,N,00,N
20230809,160626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49950,150,2,0.30,13915150,279,90.29,49800,49950,49750,64700,34900,49800,49875.09,27.42,0,-13,50033,49916,49833,49716,49633,49875,49675,211,14900,5000,36850,50,1,4224646,2110,23.67,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.56,48800,20230726,2.36,56500,-11.59,20230206,48800,2.36,20230726,64500,-22.56,20221214,48800,2.36,20230726,0.02,N,092230,5000,211 억,,1158270,N,N,2,N,00,N
20230809,150618,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49950,150,2,0.30,13665500,274,88.67,49800,49950,49750,64700,34900,49800,49874.09,27.42,0,-16,50033,49916,49833,49716,49633,49875,49675,211,14900,5000,36850,50,1,4224646,2110,23.67,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.56,48800,20230726,2.36,56500,-11.59,20230206,48800,2.36,20230726,64500,-22.56,20221214,48800,2.36,20230726,0.02,N,092230,5000,211 억,,1158270,N,N,2,N,00,N
20230809,140618,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,100,2,0.20,13315850,267,86.41,49800,49950,49750,64700,34900,49800,49872.10,27.42,0,-16,50033,49916,49833,49716,49633,49875,49675,211,14900,5000,36850,50,1,4224646,2108,23.65,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.02,N,092230,5000,211 억,,1158270,N,N,2,N,00,N
20230809,130631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,100,2,0.20,11470250,230,74.43,49800,49950,49750,64700,34900,49800,49870.65,27.42,0,-16,50033,49916,49833,49716,49633,49875,49675,211,14900,5000,36850,50,1,4224646,2108,23.65,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.02,N,092230,5000,211 억,,1158270,N,N,2,N,00,N
20230809,120628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49950,150,2,0.30,11420350,229,74.11,49800,49950,49750,64700,34900,49800,49870.52,27.42,0,-16,50033,49916,49833,49716,49633,49875,49675,211,14900,5000,36850,50,1,4224646,2110,23.67,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.56,48800,20230726,2.36,56500,-11.59,20230206,48800,2.36,20230726,64500,-22.56,20221214,48800,2.36,20230726,0.02,N,092230,5000,211 억,,1158270,N,N,2,N,00,N
20230809,110627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49950,150,2,0.30,10820950,217,70.23,49800,49950,49750,64700,34900,49800,49866.13,27.42,0,-16,50033,49916,49833,49716,49633,49875,49675,211,14900,5000,36850,50,1,4224646,2110,23.67,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.56,48800,20230726,2.36,56500,-11.59,20230206,48800,2.36,20230726,64500,-22.56,20221214,48800,2.36,20230726,0.02,N,092230,5000,211 억,,1158270,N,N,2,N,00,N
20230809,100617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,100,2,0.20,1892300,38,12.30,49800,49900,49750,64700,34900,49800,49797.37,27.42,0,-15,50033,49916,49833,49716,49633,49875,49675,211,14900,5000,36850,50,1,4224646,2108,23.65,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.02,N,092230,5000,211 억,,1158270,N,N,2,N,00,N
20230809,090620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,-50,5,-0.10,1294250,26,8.41,49800,49800,49750,64700,34900,49800,49778.85,27.42,0,-15,50033,49916,49833,49716,49633,49875,49675,211,14900,5000,36850,50,1,4224646,2102,23.58,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.02,N,092230,5000,211 억,,1158270,N,N,2,N,00,N
20230808,160632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49800,-50,5,-0.10,15400300,309,94.50,49850,49950,49750,64800,34900,49850,49839.16,27.42,0,3,50083,49966,49833,49716,49583,49900,49650,211,14950,5000,36880,50,1,4224646,2104,23.60,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.79,48800,20230726,2.05,56500,-11.86,20230206,48800,2.05,20230726,64500,-22.79,20221214,48800,2.05,20230726,0.02,N,092230,5000,211 억,,1158316,N,N,2,N,00,N
20230808,150624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,-100,5,-0.20,15051700,302,92.35,49850,49950,49750,64800,34900,49850,49840.07,27.42,0,7,50083,49966,49833,49716,49583,49900,49650,211,14950,5000,36880,50,1,4224646,2102,23.58,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.02,N,092230,5000,211 억,,1158316,N,N,0,N,00,N
20230808,140621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49800,-50,5,-0.10,9818900,197,60.24,49850,49950,49750,64800,34900,49850,49842.13,27.42,0,10,50083,49966,49833,49716,49583,49900,49650,211,14950,5000,36880,50,1,4224646,2104,23.60,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.79,48800,20230726,2.05,56500,-11.86,20230206,48800,2.05,20230726,64500,-22.79,20221214,48800,2.05,20230726,0.02,N,092230,5000,211 억,,1158316,N,N,0,N,00,N
20230808,130614,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49850,0,3,0.00,7823650,157,48.01,49850,49950,49750,64800,34900,49850,49832.17,27.42,0,10,50083,49966,49833,49716,49583,49900,49650,211,14950,5000,36880,50,1,4224646,2106,23.63,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.71,48800,20230726,2.15,56500,-11.77,20230206,48800,2.15,20230726,64500,-22.71,20221214,48800,2.15,20230726,0.02,N,092230,5000,211 억,,1158316,N,N,0,N,00,N
20230808,120620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49850,0,3,0.00,4937100,99,30.28,49850,49950,49750,64800,34900,49850,49869.70,27.42,0,10,50083,49966,49833,49716,49583,49900,49650,211,14950,5000,36880,50,1,4224646,2106,23.63,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.71,48800,20230726,2.15,56500,-11.77,20230206,48800,2.15,20230726,64500,-22.71,20221214,48800,2.15,20230726,0.02,N,092230,5000,211 억,,1158316,N,N,0,N,00,N
20230808,110612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,50,2,0.10,4438600,89,27.22,49850,49950,49750,64800,34900,49850,49871.91,27.42,0,10,50083,49966,49833,49716,49583,49900,49650,211,14950,5000,36880,50,1,4224646,2108,23.65,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.02,N,092230,5000,211 억,,1158316,N,N,0,N,00,N
20230808,100622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,50,2,0.10,2791950,56,17.13,49850,49950,49750,64800,34900,49850,49856.25,27.42,0,10,50083,49966,49833,49716,49583,49900,49650,211,14950,5000,36880,50,1,4224646,2108,23.65,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.02,N,092230,5000,211 억,,1158316,N,N,0,N,00,N
20230808,090624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49950,100,2,0.20,748050,15,4.59,49850,49950,49850,64800,34900,49850,49870.00,27.42,0,5,50083,49966,49833,49716,49583,49900,49650,211,14950,5000,36880,50,1,4224646,2110,23.67,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.56,48800,20230726,2.36,56500,-11.59,20230206,48800,2.36,20230726,64500,-22.56,20221214,48800,2.36,20230726,0.02,N,092230,5000,211 억,,1158316,N,N,0,N,00,N
20230807,160619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49850,-100,5,-0.20,16304850,327,42.58,49900,49950,49700,64900,35000,49950,49861.93,27.42,0,51,50350,50150,49800,49600,49250,50250,49700,211,14950,5000,36960,50,1,4224646,2106,23.63,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.71,48800,20230726,2.15,56500,-11.77,20230206,48800,2.15,20230726,64500,-22.71,20221214,48800,2.15,20230726,0.02,N,092230,5000,211 억,,1158436,N,N,1,N,00,N
20230807,150619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,-50,5,-0.10,14161150,284,36.98,49900,49950,49700,64900,35000,49950,49863.20,27.42,0,46,50350,50150,49800,49600,49250,50250,49700,211,14950,5000,36960,50,1,4224646,2108,23.65,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.02,N,092230,5000,211 억,,1158436,N,N,1,N,00,N
20230807,140620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49950,0,3,0.00,13412400,269,35.03,49900,49950,49700,64900,35000,49950,49860.22,27.42,0,35,50350,50150,49800,49600,49250,50250,49700,211,14950,5000,36960,50,1,4224646,2110,23.67,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.56,48800,20230726,2.36,56500,-11.59,20230206,48800,2.36,20230726,64500,-22.56,20221214,48800,2.36,20230726,0.02,N,092230,5000,211 억,,1158436,N,N,1,N,00,N
20230807,130615,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49750,-200,5,-0.40,12114650,243,31.64,49900,49900,49700,64900,35000,49950,49854.53,27.42,0,23,50350,50150,49800,49600,49250,50250,49700,211,14950,5000,36960,50,1,4224646,2102,23.58,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.87,48800,20230726,1.95,56500,-11.95,20230206,48800,1.95,20230726,64500,-22.87,20221214,48800,1.95,20230726,0.02,N,092230,5000,211 억,,1158436,N,N,1,N,00,N
20230807,120614,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49850,-100,5,-0.20,9522550,191,24.87,49900,49900,49700,64900,35000,49950,49856.28,27.42,0,11,50350,50150,49800,49600,49250,50250,49700,211,14950,5000,36960,50,1,4224646,2106,23.63,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.71,48800,20230726,2.15,56500,-11.77,20230206,48800,2.15,20230726,64500,-22.71,20221214,48800,2.15,20230726,0.02,N,092230,5000,211 억,,1158436,N,N,1,N,00,N
20230807,110610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,-50,5,-0.10,4885750,98,12.76,49900,49900,49700,64900,35000,49950,49854.59,27.42,0,-3,50350,50150,49800,49600,49250,50250,49700,211,14950,5000,36960,50,1,4224646,2108,23.65,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.02,N,092230,5000,211 억,,1158436,N,N,1,N,00,N
20230807,100616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49900,-50,5,-0.10,2441150,49,6.38,49900,49900,49700,64900,35000,49950,49819.39,27.42,0,-14,50350,50150,49800,49600,49250,50250,49700,211,14950,5000,36960,50,1,4224646,2108,23.65,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.64,48800,20230726,2.25,56500,-11.68,20230206,48800,2.25,20230726,64500,-22.64,20221214,48800,2.25,20230726,0.02,N,092230,5000,211 억,,1158436,N,N,1,N,00,N
20230807,090616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49700,-250,5,-0.50,548200,11,1.43,49900,49900,49700,64900,35000,49950,49836.36,27.42,0,-5,50350,50150,49800,49600,49250,50250,49700,211,14950,5000,36960,50,1,4224646,2100,23.55,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.95,48800,20230726,1.84,56500,-12.04,20230206,48800,1.84,20230726,64500,-22.95,20221214,48800,1.84,20230726,0.02,N,092230,5000,211 억,,1158436,N,N,1,N,00,N
20230804,160610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49950,350,2,0.71,38274450,768,198.45,49600,50000,49450,64400,34750,49600,49836.52,27.43,0,19,49866,49732,49516,49382,49166,49625,49275,211,14825,5000,36700,50,1,4224646,2110,23.67,0.25,12,0.02,2110.00,200412.00,64500,20221214,-22.56,48800,20230726,2.36,56500,-11.59,20230206,48800,2.36,20230726,64500,-22.56,20221214,48800,2.36,20230726,0.02,N,092230,5000,211 억,,1158719,N,N,1,N,00,N
20230804,150611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50000,400,2,0.81,37624550,755,195.09,49600,50000,49450,64400,34750,49600,49833.84,27.43,0,18,49866,49732,49516,49382,49166,49625,49275,211,14825,5000,36700,100,1,4224646,2112,23.70,0.25,12,0.02,2110.00,200412.00,64500,20221214,-22.48,48800,20230726,2.46,56500,-11.50,20230206,48800,2.46,20230726,64500,-22.48,20221214,48800,2.46,20230726,0.02,N,092230,5000,211 억,,1158719,N,N,1,N,00,N
20230804,140620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50000,400,2,0.81,34424550,691,178.55,49600,50000,49450,64400,34750,49600,49818.45,27.43,0,18,49866,49732,49516,49382,49166,49625,49275,211,14825,5000,36700,100,1,4224646,2112,23.70,0.25,12,0.02,2110.00,200412.00,64500,20221214,-22.48,48800,20230726,2.46,56500,-11.50,20230206,48800,2.46,20230726,64500,-22.48,20221214,48800,2.46,20230726,0.02,N,092230,5000,211 억,,1158719,N,N,1,N,00,N
20230804,130610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50000,400,2,0.81,24776850,498,128.68,49600,50000,49450,64400,34750,49600,49752.71,27.43,0,17,49866,49732,49516,49382,49166,49625,49275,211,14825,5000,36700,100,1,4224646,2112,23.70,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.48,48800,20230726,2.46,56500,-11.50,20230206,48800,2.46,20230726,64500,-22.48,20221214,48800,2.46,20230726,0.02,N,092230,5000,211 억,,1158719,N,N,1,N,00,N
20230804,120609,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49800,200,2,0.40,20140250,405,104.65,49600,50000,49450,64400,34750,49600,49729.01,27.43,0,17,49866,49732,49516,49382,49166,49625,49275,211,14825,5000,36700,50,1,4224646,2104,23.60,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.79,48800,20230726,2.05,56500,-11.86,20230206,48800,2.05,20230726,64500,-22.79,20221214,48800,2.05,20230726,0.02,N,092230,5000,211 억,,1158719,N,N,1,N,00,N
20230804,110613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49600,0,3,0.00,6193250,125,32.30,49600,49600,49450,64400,34750,49600,49546.00,27.43,0,17,49866,49732,49516,49382,49166,49625,49275,211,14825,5000,36700,50,1,4224646,2095,23.51,0.25,12,0.00,2110.00,200412.00,64500,20221214,-23.10,48800,20230726,1.64,56500,-12.21,20230206,48800,1.64,20230726,64500,-23.10,20221214,48800,1.64,20230726,0.02,N,092230,5000,211 억,,1158719,N,N,1,N,00,N
20230804,100605,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49600,0,3,0.00,2822900,57,14.73,49600,49600,49450,64400,34750,49600,49524.56,27.43,0,11,49866,49732,49516,49382,49166,49625,49275,211,14825,5000,36700,50,1,4224646,2095,23.51,0.25,12,0.00,2110.00,200412.00,64500,20221214,-23.10,48800,20230726,1.64,56500,-12.21,20230206,48800,1.64,20230726,64500,-23.10,20221214,48800,1.64,20230726,0.02,N,092230,5000,211 억,,1158719,N,N,1,N,00,N
20230804,090604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49600,0,3,0.00,347200,7,1.81,49600,49600,49600,64400,34750,49600,49600.00,27.43,0,1,49866,49732,49516,49382,49166,49625,49275,211,14825,5000,36700,50,1,4224646,2095,23.51,0.25,12,0.00,2110.00,200412.00,64500,20221214,-23.10,48800,20230726,1.64,56500,-12.21,20230206,48800,1.64,20230726,64500,-23.10,20221214,48800,1.64,20230726,0.02,N,092230,5000,211 억,,1158719,N,N,1,N,00,N
20230803,160606,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49600,-50,5,-0.10,19120700,386,5.17,49650,49650,49300,64500,34800,49650,49535.49,27.43,0,21,50216,49932,49466,49182,48716,50075,49325,211,14850,5000,36740,50,1,4224646,2095,23.51,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.10,48800,20230726,1.64,56500,-12.21,20230206,48800,1.64,20230726,64500,-23.10,20221214,48800,1.64,20230726,0.02,N,092230,5000,211 억,,1158744,N,N,1,N,00,N
20230803,150609,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49550,-100,5,-0.20,11838750,239,3.20,49650,49650,49300,64500,34800,49650,49534.52,27.43,0,18,50216,49932,49466,49182,48716,50075,49325,211,14850,5000,36740,50,1,4224646,2093,23.48,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.18,48800,20230726,1.54,56500,-12.30,20230206,48800,1.54,20230726,64500,-23.18,20221214,48800,1.54,20230726,0.02,N,092230,5000,211 억,,1158744,N,N,2,N,00,N
20230803,140603,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49550,-100,5,-0.20,9757600,197,2.64,49650,49650,49300,64500,34800,49650,49530.96,27.43,0,14,50216,49932,49466,49182,48716,50075,49325,211,14850,5000,36740,50,1,4224646,2093,23.48,0.25,12,0.00,2110.00,200412.00,64500,20221214,-23.18,48800,20230726,1.54,56500,-12.30,20230206,48800,1.54,20230726,64500,-23.18,20221214,48800,1.54,20230726,0.02,N,092230,5000,211 억,,1158744,N,N,2,N,00,N
20230803,130607,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49550,-100,5,-0.20,9460100,191,2.56,49650,49650,49300,64500,34800,49650,49529.32,27.43,0,10,50216,49932,49466,49182,48716,50075,49325,211,14850,5000,36740,50,1,4224646,2093,23.48,0.25,12,0.00,2110.00,200412.00,64500,20221214,-23.18,48800,20230726,1.54,56500,-12.30,20230206,48800,1.54,20230726,64500,-23.18,20221214,48800,1.54,20230726,0.02,N,092230,5000,211 억,,1158744,N,N,2,N,00,N
20230803,120608,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49550,-100,5,-0.20,8617200,174,2.33,49650,49650,49300,64500,34800,49650,49524.14,27.43,0,10,50216,49932,49466,49182,48716,50075,49325,211,14850,5000,36740,50,1,4224646,2093,23.48,0.25,12,0.00,2110.00,200412.00,64500,20221214,-23.18,48800,20230726,1.54,56500,-12.30,20230206,48800,1.54,20230726,64500,-23.18,20221214,48800,1.54,20230726,0.02,N,092230,5000,211 억,,1158744,N,N,2,N,00,N
20230803,110603,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49550,-100,5,-0.20,7824400,158,2.12,49650,49650,49300,64500,34800,49650,49521.52,27.43,0,2,50216,49932,49466,49182,48716,50075,49325,211,14850,5000,36740,50,1,4224646,2093,23.48,0.25,12,0.00,2110.00,200412.00,64500,20221214,-23.18,48800,20230726,1.54,56500,-12.30,20230206,48800,1.54,20230726,64500,-23.18,20221214,48800,1.54,20230726,0.02,N,092230,5000,211 억,,1158744,N,N,2,N,00,N
20230803,100601,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49650,0,3,0.00,5642100,114,1.53,49650,49650,49300,64500,34800,49650,49492.11,27.43,0,2,50216,49932,49466,49182,48716,50075,49325,211,14850,5000,36740,50,1,4224646,2098,23.53,0.25,12,0.00,2110.00,200412.00,64500,20221214,-23.02,48800,20230726,1.74,56500,-12.12,20230206,48800,1.74,20230726,64500,-23.02,20221214,48800,1.74,20230726,0.02,N,092230,5000,211 억,,1158744,N,N,2,N,00,N
20230803,090600,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49500,-150,5,-0.30,1141450,23,0.31,49650,49650,49500,64500,34800,49650,49628.26,27.43,0,-2,50216,49932,49466,49182,48716,50075,49325,211,14850,5000,36740,50,1,4224646,2091,23.46,0.25,12,0.00,2110.00,200412.00,64500,20221214,-23.26,48800,20230726,1.43,56500,-12.39,20230206,48800,1.43,20230726,64500,-23.26,20221214,48800,1.43,20230726,0.02,N,092230,5000,211 억,,1158744,N,N,2,N,00,N
20230802,160605,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49650,100,2,0.20,368621600,7466,584.65,49550,49750,49000,64400,34700,49550,49373.37,27.41,0,2208,50050,49800,49450,49200,48850,49625,49025,211,14850,5000,36660,50,1,4224646,2098,23.53,0.25,12,0.18,2110.00,200412.00,64500,20221214,-23.02,48800,20230726,1.74,56500,-12.12,20230206,48800,1.74,20230726,64500,-23.02,20221214,48800,1.74,20230726,0.02,N,092230,5000,211 억,,1158145,N,N,2,N,00,N
20230802,150613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49650,100,2,0.20,366735000,7428,581.68,49550,49750,49000,64400,34700,49550,49371.97,27.41,0,2184,50050,49800,49450,49200,48850,49625,49025,211,14850,5000,36660,50,1,4224646,2098,23.53,0.25,12,0.18,2110.00,200412.00,64500,20221214,-23.02,48800,20230726,1.74,56500,-12.12,20230206,48800,1.74,20230726,64500,-23.02,20221214,48800,1.74,20230726,0.02,N,092230,5000,211 억,,1158145,N,N,1,N,00,N
20230802,140606,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49550,0,3,0.00,355926500,7210,564.60,49550,49750,49000,64400,34700,49550,49365.67,27.41,0,2144,50050,49800,49450,49200,48850,49625,49025,211,14850,5000,36660,50,1,4224646,2093,23.48,0.25,12,0.17,2110.00,200412.00,64500,20221214,-23.18,48800,20230726,1.54,56500,-12.30,20230206,48800,1.54,20230726,64500,-23.18,20221214,48800,1.54,20230726,0.02,N,092230,5000,211 억,,1158145,N,N,1,N,00,N
20230802,130603,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49600,50,2,0.10,328574050,6658,521.38,49550,49750,49000,64400,34700,49550,49350.26,27.41,0,2190,50050,49800,49450,49200,48850,49625,49025,211,14850,5000,36660,50,1,4224646,2095,23.51,0.25,12,0.16,2110.00,200412.00,64500,20221214,-23.10,48800,20230726,1.64,56500,-12.21,20230206,48800,1.64,20230726,64500,-23.10,20221214,48800,1.64,20230726,0.02,N,092230,5000,211 억,,1158145,N,N,1,N,00,N
20230802,120558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49550,0,3,0.00,277101450,5619,440.02,49550,49750,49000,64400,34700,49550,49315.08,27.41,0,2138,50050,49800,49450,49200,48850,49625,49025,211,14850,5000,36660,50,1,4224646,2093,23.48,0.25,12,0.13,2110.00,200412.00,64500,20221214,-23.18,48800,20230726,1.54,56500,-12.30,20230206,48800,1.54,20230726,64500,-23.18,20221214,48800,1.54,20230726,0.02,N,092230,5000,211 억,,1158145,N,N,1,N,00,N
20230802,110557,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49350,-200,5,-0.40,240445900,4877,381.91,49550,49750,49000,64400,34700,49550,49302.01,27.41,0,2132,50050,49800,49450,49200,48850,49625,49025,211,14850,5000,36660,50,1,4224646,2085,23.39,0.25,12,0.12,2110.00,200412.00,64500,20221214,-23.49,48800,20230726,1.13,56500,-12.65,20230206,48800,1.13,20230726,64500,-23.49,20221214,48800,1.13,20230726,0.02,N,092230,5000,211 억,,1158145,N,N,1,N,00,N
20230802,100559,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49550,0,3,0.00,26711450,539,42.21,49550,49750,49400,64400,34700,49550,49557.42,27.41,0,-1,50050,49800,49450,49200,48850,49625,49025,211,14850,5000,36660,50,1,4224646,2093,23.48,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.18,48800,20230726,1.54,56500,-12.30,20230206,48800,1.54,20230726,64500,-23.18,20221214,48800,1.54,20230726,0.02,N,092230,5000,211 억,,1158145,N,N,1,N,00,N
20230802,090600,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49550,0,3,0.00,545050,11,0.86,49550,49550,49550,64400,34700,49550,49550.00,27.41,0,-1,50050,49800,49450,49200,48850,49625,49025,211,14850,5000,36660,50,1,4224646,2093,23.48,0.25,12,0.00,2110.00,200412.00,64500,20221214,-23.18,48800,20230726,1.54,56500,-12.30,20230206,48800,1.54,20230726,64500,-23.18,20221214,48800,1.54,20230726,0.02,N,092230,5000,211 억,,1158145,N,N,1,N,00,N
20230801,160600,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49550,-50,5,-0.10,63197100,1277,157.27,49600,49700,49100,64400,34750,49600,49488.72,27.41,0,596,49966,49782,49566,49382,49166,49875,49475,211,14825,5000,36700,50,1,4224646,2093,23.48,0.25,12,0.03,2110.00,200412.00,64500,20221214,-23.18,48800,20230726,1.54,56500,-12.30,20230206,48800,1.54,20230726,64500,-23.18,20221214,48800,1.54,20230726,0.02,N,092230,5000,211 억,,1157880,N,N,1,N,00,N
20230801,150557,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49600,0,3,0.00,59130850,1195,147.17,49600,49700,49100,64400,34750,49600,49481.88,27.41,0,601,49966,49782,49566,49382,49166,49875,49475,211,14825,5000,36700,50,1,4224646,2095,23.51,0.25,12,0.03,2110.00,200412.00,64500,20221214,-23.10,48800,20230726,1.64,56500,-12.21,20230206,48800,1.64,20230726,64500,-23.10,20221214,48800,1.64,20230726,0.02,N,092230,5000,211 억,,1157880,N,N,0,N,00,N
20230801,140609,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49700,100,2,0.20,56002050,1132,139.41,49600,49700,49100,64400,34750,49600,49471.78,27.41,0,565,49966,49782,49566,49382,49166,49875,49475,211,14825,5000,36700,50,1,4224646,2100,23.55,0.25,12,0.03,2110.00,200412.00,64500,20221214,-22.95,48800,20230726,1.84,56500,-12.04,20230206,48800,1.84,20230726,64500,-22.95,20221214,48800,1.84,20230726,0.02,N,092230,5000,211 억,,1157880,N,N,0,N,00,N
20230801,130556,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49700,100,2,0.20,53069750,1073,132.14,49600,49700,49100,64400,34750,49600,49459.23,27.41,0,516,49966,49782,49566,49382,49166,49875,49475,211,14825,5000,36700,50,1,4224646,2100,23.55,0.25,12,0.03,2110.00,200412.00,64500,20221214,-22.95,48800,20230726,1.84,56500,-12.04,20230206,48800,1.84,20230726,64500,-22.95,20221214,48800,1.84,20230726,0.02,N,092230,5000,211 억,,1157880,N,N,0,N,00,N
20230801,120556,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49600,0,3,0.00,50537350,1022,125.86,49600,49700,49100,64400,34750,49600,49449.46,27.41,0,474,49966,49782,49566,49382,49166,49875,49475,211,14825,5000,36700,50,1,4224646,2095,23.51,0.25,12,0.02,2110.00,200412.00,64500,20221214,-23.10,48800,20230726,1.64,56500,-12.21,20230206,48800,1.64,20230726,64500,-23.10,20221214,48800,1.64,20230726,0.02,N,092230,5000,211 억,,1157880,N,N,0,N,00,N
20230801,110553,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49700,100,2,0.20,43783650,886,109.11,49600,49700,49100,64400,34750,49600,49417.21,27.41,0,401,49966,49782,49566,49382,49166,49875,49475,211,14825,5000,36700,50,1,4224646,2100,23.55,0.25,12,0.02,2110.00,200412.00,64500,20221214,-22.95,48800,20230726,1.84,56500,-12.04,20230206,48800,1.84,20230726,64500,-22.95,20221214,48800,1.84,20230726,0.02,N,092230,5000,211 억,,1157880,N,N,0,N,00,N
20230801,100557,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49400,-200,5,-0.40,19422450,394,48.52,49600,49600,49100,64400,34750,49600,49295.56,27.41,0,94,49966,49782,49566,49382,49166,49875,49475,211,14825,5000,36700,50,1,4224646,2087,23.41,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.41,48800,20230726,1.23,56500,-12.57,20230206,48800,1.23,20230726,64500,-23.41,20221214,48800,1.23,20230726,0.02,N,092230,5000,211 억,,1157880,N,N,0,N,00,N
20230801,090552,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49600,0,3,0.00,2976000,60,7.39,49600,49600,49600,64400,34750,49600,49600.00,27.41,0,0,49966,49782,49566,49382,49166,49875,49475,211,14825,5000,36700,50,1,4224646,2095,23.51,0.25,12,0.00,2110.00,200412.00,64500,20221214,-23.10,48800,20230726,1.64,56500,-12.21,20230206,48800,1.64,20230726,64500,-23.10,20221214,48800,1.64,20230726,0.02,N,092230,5000,211 억,,1157880,N,N,0,N,00,N