KissMeData/025620/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
20230731,160350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6020,60,2,1.01,27099550,4477,72.80,6110,6110,6000,7740,4180,5960,6053.06,0.00,0,617,6120,6040,5940,5860,5760,5990,5810,22,1780,500,3930,10,1,4484846,270,-1.08,0.56,12,0.10,-5569.00,10825.00,21234,20220805,-71.65,5650,20230726,6.55,11470,-47.52,20230210,5650,6.55,20230726,11470,-47.52,20230210,370,1527.03,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230731,150351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6060,100,2,1.68,22919920,3784,61.53,6110,6110,6000,7740,4180,5960,6057.06,0.00,0,333,6120,6040,5940,5860,5760,5990,5810,22,1780,500,3930,10,1,4484846,272,-1.09,0.56,12,0.08,-5569.00,10825.00,21234,20220805,-71.46,5650,20230726,7.26,11470,-47.17,20230210,5650,7.26,20230726,11470,-47.17,20230210,370,1537.84,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230731,140350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,130,2,2.18,20019820,3308,53.79,6110,6110,6000,7740,4180,5960,6051.94,0.00,0,286,6120,6040,5940,5860,5760,5990,5810,22,1780,500,3930,10,1,4484846,273,-1.09,0.56,12,0.07,-5569.00,10825.00,21234,20220805,-71.32,5650,20230726,7.79,11470,-46.90,20230210,5650,7.79,20230726,11470,-46.90,20230210,370,1545.95,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230731,130353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,80,2,1.34,14171920,2347,38.16,6110,6110,6000,7740,4180,5960,6038.31,0.00,0,235,6120,6040,5940,5860,5760,5990,5810,22,1780,500,3930,10,1,4484846,271,-1.08,0.56,12,0.05,-5569.00,10825.00,21234,20220805,-71.56,5650,20230726,6.90,11470,-47.34,20230210,5650,6.90,20230726,11470,-47.34,20230210,370,1532.43,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230731,120354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,40,2,0.67,14111670,2337,38.00,6110,6110,6000,7740,4180,5960,6038.37,0.00,0,235,6120,6040,5940,5860,5760,5990,5810,22,1780,500,3930,10,1,4484846,269,-1.08,0.55,12,0.05,-5569.00,10825.00,21234,20220805,-71.74,5650,20230726,6.19,11470,-47.69,20230210,5650,6.19,20230726,11470,-47.69,20230210,370,1521.62,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230731,110355,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6020,60,2,1.01,9094430,1502,24.42,6110,6110,6020,7740,4180,5960,6054.88,0.00,0,99,6120,6040,5940,5860,5760,5990,5810,22,1780,500,3930,10,1,4484846,270,-1.08,0.56,12,0.03,-5569.00,10825.00,21234,20220805,-71.65,5650,20230726,6.55,11470,-47.52,20230210,5650,6.55,20230726,11470,-47.52,20230210,370,1527.03,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230731,100354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6060,100,2,1.68,6661010,1098,17.85,6110,6110,6020,7740,4180,5960,6066.49,0.00,0,-93,6120,6040,5940,5860,5760,5990,5810,22,1780,500,3930,10,1,4484846,272,-1.09,0.56,12,0.02,-5569.00,10825.00,21234,20220805,-71.46,5650,20230726,7.26,11470,-47.17,20230210,5650,7.26,20230726,11470,-47.17,20230210,370,1537.84,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230731,090352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6110,150,2,2.52,2737280,448,7.28,6110,6110,6110,7740,4180,5960,6110.00,0.00,0,-42,6120,6040,5940,5860,5760,5990,5810,22,1780,500,3930,10,1,4484846,274,-1.10,0.56,12,0.01,-5569.00,10825.00,21234,20220805,-71.23,5650,20230726,8.14,11470,-46.73,20230210,5650,8.14,20230726,11470,-46.73,20230210,370,1551.35,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230728,160352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-120,5,-1.97,36547870,6145,46.37,6020,6020,5840,7900,4260,6080,5947.58,0.00,0,1233,6620,6350,6050,5780,5480,6485,5915,22,1820,500,4010,10,1,4484846,267,-1.07,0.55,12,0.14,-5569.00,10825.00,21234,20220805,-71.93,5650,20230726,5.49,11470,-48.04,20230210,5650,5.49,20230726,11470,-48.04,20230210,370,1510.81,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230728,150351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-120,5,-1.97,31404150,5281,39.85,6020,6020,5840,7900,4260,6080,5946.63,0.00,0,787,6620,6350,6050,5780,5480,6485,5915,22,1820,500,4010,10,1,4484846,267,-1.07,0.55,12,0.12,-5569.00,10825.00,21234,20220805,-71.93,5650,20230726,5.49,11470,-48.04,20230210,5650,5.49,20230726,11470,-48.04,20230210,370,1510.81,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230728,140351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5950,-130,5,-2.14,25162390,4232,31.93,6020,6020,5840,7900,4260,6080,5945.74,0.00,0,494,6620,6350,6050,5780,5480,6485,5915,22,1820,500,4010,10,1,4484846,267,-1.07,0.55,12,0.09,-5569.00,10825.00,21234,20220805,-71.98,5650,20230726,5.31,11470,-48.13,20230210,5650,5.31,20230726,11470,-48.13,20230210,370,1508.11,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230728,130351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,-90,5,-1.48,21500620,3618,27.30,6020,6020,5840,7900,4260,6080,5942.68,0.00,0,594,6620,6350,6050,5780,5480,6485,5915,22,1820,500,4010,10,1,4484846,269,-1.08,0.55,12,0.08,-5569.00,10825.00,21234,20220805,-71.79,5650,20230726,6.02,11470,-47.78,20230210,5650,6.02,20230726,11470,-47.78,20230210,370,1518.92,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230728,120349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-120,5,-1.97,18449220,3109,23.46,6020,6020,5840,7900,4260,6080,5934.13,0.00,0,533,6620,6350,6050,5780,5480,6485,5915,22,1820,500,4010,10,1,4484846,267,-1.07,0.55,12,0.07,-5569.00,10825.00,21234,20220805,-71.93,5650,20230726,5.49,11470,-48.04,20230210,5650,5.49,20230726,11470,-48.04,20230210,370,1510.81,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230728,110352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-120,5,-1.97,16339380,2755,20.79,6020,6020,5840,7900,4260,6080,5930.81,0.00,0,533,6620,6350,6050,5780,5480,6485,5915,22,1820,500,4010,10,1,4484846,267,-1.07,0.55,12,0.06,-5569.00,10825.00,21234,20220805,-71.93,5650,20230726,5.49,11470,-48.04,20230210,5650,5.49,20230726,11470,-48.04,20230210,370,1510.81,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230728,100350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6010,-70,5,-1.15,12826980,2168,16.36,6020,6020,5840,7900,4260,6080,5916.50,0.00,0,534,6620,6350,6050,5780,5480,6485,5915,22,1820,500,4010,10,1,4484846,270,-1.08,0.56,12,0.05,-5569.00,10825.00,21234,20220805,-71.70,5650,20230726,6.37,11470,-47.60,20230210,5650,6.37,20230726,11470,-47.60,20230210,370,1524.32,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230728,090352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,-200,5,-3.29,3902700,661,4.99,6020,6020,5840,7900,4260,6080,5904.24,0.00,0,188,6620,6350,6050,5780,5480,6485,5915,22,1820,500,4010,10,1,4484846,264,-1.06,0.54,12,0.01,-5569.00,10825.00,21234,20220805,-72.31,5650,20230726,4.07,11470,-48.74,20230210,5650,4.07,20230726,11470,-48.74,20230210,370,1489.19,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230727,160350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,120,2,2.01,78991850,13187,40.25,5750,6320,5750,7740,4180,5960,5990.13,0.00,0,632,6580,6270,5960,5650,5340,6115,5495,22,1780,500,3930,10,1,4484846,273,-1.09,0.56,12,0.29,-5569.00,10825.00,21234,20220805,-71.37,5650,20230726,7.61,11470,-46.99,20230210,5650,7.61,20230726,11470,-46.99,20230210,370,1543.24,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230727,150350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6020,60,2,1.01,76561410,12786,39.03,5750,6320,5750,7740,4180,5960,5987.91,0.00,0,642,6580,6270,5960,5650,5340,6115,5495,22,1780,500,3930,10,1,4484846,270,-1.08,0.56,12,0.29,-5569.00,10825.00,21234,20220805,-71.65,5650,20230726,6.55,11470,-47.52,20230210,5650,6.55,20230726,11470,-47.52,20230210,370,1527.03,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230727,140347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6020,60,2,1.01,70384000,11760,35.90,5750,6320,5750,7740,4180,5960,5985.03,0.00,0,486,6580,6270,5960,5650,5340,6115,5495,22,1780,500,3930,10,1,4484846,270,-1.08,0.56,12,0.26,-5569.00,10825.00,21234,20220805,-71.65,5650,20230726,6.55,11470,-47.52,20230210,5650,6.55,20230726,11470,-47.52,20230210,370,1527.03,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230727,130349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6020,60,2,1.01,65411460,10934,33.37,5750,6320,5750,7740,4180,5960,5982.39,0.00,0,289,6580,6270,5960,5650,5340,6115,5495,22,1780,500,3930,10,1,4484846,270,-1.08,0.56,12,0.24,-5569.00,10825.00,21234,20220805,-71.65,5650,20230726,6.55,11470,-47.52,20230210,5650,6.55,20230726,11470,-47.52,20230210,370,1527.03,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230727,120351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,140,2,2.35,61204550,10240,31.26,5750,6320,5750,7740,4180,5960,5977.01,0.00,0,289,6580,6270,5960,5650,5340,6115,5495,22,1780,500,3930,10,1,4484846,274,-1.10,0.56,12,0.23,-5569.00,10825.00,21234,20220805,-71.27,5650,20230726,7.96,11470,-46.82,20230210,5650,7.96,20230726,11470,-46.82,20230210,370,1548.65,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230727,110348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,130,2,2.18,58378990,9774,29.83,5750,6320,5750,7740,4180,5960,5972.89,0.00,0,291,6580,6270,5960,5650,5340,6115,5495,22,1780,500,3930,10,1,4484846,273,-1.09,0.56,12,0.22,-5569.00,10825.00,21234,20220805,-71.32,5650,20230726,7.79,11470,-46.90,20230210,5650,7.79,20230726,11470,-46.90,20230210,370,1545.95,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230727,100349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,80,2,1.34,48909430,8224,25.10,5750,6320,5750,7740,4180,5960,5947.16,0.00,0,762,6580,6270,5960,5650,5340,6115,5495,22,1780,500,3930,10,1,4484846,271,-1.08,0.56,12,0.18,-5569.00,10825.00,21234,20220805,-71.56,5650,20230726,6.90,11470,-47.34,20230210,5650,6.90,20230726,11470,-47.34,20230210,370,1532.43,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230727,090348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,30,2,0.50,27025950,4645,14.18,5750,5990,5750,7740,4180,5960,5818.29,0.00,0,2027,6580,6270,5960,5650,5340,6115,5495,22,1780,500,3930,10,1,4484846,269,-1.08,0.55,12,0.10,-5569.00,10825.00,21234,20220805,-71.79,5650,20230726,6.02,11470,-47.78,20230210,5650,6.02,20230726,11470,-47.78,20230210,370,1518.92,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230726,160347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-250,5,-4.03,190953770,32750,257.41,6270,6270,5650,8070,4350,6210,5830.65,0.00,0,-2287,6736,6472,6296,6032,5856,6385,5945,22,1860,500,4090,10,1,4484846,267,-1.07,0.55,12,0.73,-5569.00,10825.00,21234,20220805,-71.93,5650,20230726,5.49,11470,-48.04,20230210,5650,5.49,20230726,11470,-48.04,20230210,370,1510.81,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230726,150349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5850,-360,5,-5.80,178823640,30693,241.24,6270,6270,5650,8070,4350,6210,5826.20,0.00,0,-1784,6736,6472,6296,6032,5856,6385,5945,22,1860,500,4090,10,1,4484846,262,-1.05,0.54,12,0.68,-5569.00,10825.00,21234,20220805,-72.45,5650,20230726,3.54,11470,-49.00,20230210,5650,3.54,20230726,11470,-49.00,20230210,370,1481.08,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230726,140350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,-220,5,-3.54,173567920,29808,234.28,6270,6270,5650,8070,4350,6210,5822.86,0.00,0,-1763,6736,6472,6296,6032,5856,6385,5945,22,1860,500,4090,10,1,4484846,269,-1.08,0.55,12,0.66,-5569.00,10825.00,21234,20220805,-71.79,5650,20230726,6.02,11470,-47.78,20230210,5650,6.02,20230726,11470,-47.78,20230210,370,1518.92,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230726,130346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5720,-490,5,-7.89,165987380,28514,224.11,6270,6270,5650,8070,4350,6210,5821.26,0.00,0,-2158,6736,6472,6296,6032,5856,6385,5945,22,1860,500,4090,10,1,4484846,257,-1.03,0.53,12,0.64,-5569.00,10825.00,21234,20220805,-73.06,5650,20230726,1.24,11470,-50.13,20230210,5650,1.24,20230726,11470,-50.13,20230210,370,1445.95,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230726,120349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5720,-490,5,-7.89,140150980,23979,188.47,6270,6270,5650,8070,4350,6210,5844.74,0.00,0,-1238,6736,6472,6296,6032,5856,6385,5945,22,1860,500,4090,10,1,4484846,257,-1.03,0.53,12,0.53,-5569.00,10825.00,21234,20220805,-73.06,5650,20230726,1.24,11470,-50.13,20230210,5650,1.24,20230726,11470,-50.13,20230210,370,1445.95,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230726,110346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5720,-490,5,-7.89,121300820,20692,162.63,6270,6270,5650,8070,4350,6210,5862.21,0.00,0,-1821,6736,6472,6296,6032,5856,6385,5945,22,1860,500,4090,10,1,4484846,257,-1.03,0.53,12,0.46,-5569.00,10825.00,21234,20220805,-73.06,5650,20230726,1.24,11470,-50.13,20230210,5650,1.24,20230726,11470,-50.13,20230210,370,1445.95,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230726,100350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5840,-370,5,-5.96,88246850,14910,117.19,6270,6270,5800,8070,4350,6210,5918.64,0.00,0,-2822,6736,6472,6296,6032,5856,6385,5945,22,1860,500,4090,10,1,4484846,262,-1.05,0.54,12,0.33,-5569.00,10825.00,21234,20220805,-72.50,5750,20230102,1.57,11470,-49.08,20230210,5750,1.57,20230102,11470,-49.08,20230210,370,1478.38,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230726,090344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6170,-40,5,-0.64,7543840,1212,9.53,6270,6270,6170,8070,4350,6210,6224.29,0.00,0,-890,6736,6472,6296,6032,5856,6385,5945,22,1860,500,4090,10,1,4484846,277,-1.11,0.57,12,0.03,-5569.00,10825.00,21234,20220805,-70.94,5750,20230102,7.30,11470,-46.21,20230210,5750,7.30,20230102,11470,-46.21,20230210,370,1567.57,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230725,160345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,-370,5,-5.62,79233010,12713,86.70,6550,6560,6120,8550,4610,6580,6232.44,0.00,0,-783,6826,6702,6626,6502,6426,6665,6465,22,1970,500,4340,10,1,4484846,279,-1.12,0.57,12,0.28,-5569.00,10825.00,21234,20220805,-70.75,5750,20230102,8.00,11470,-45.86,20230210,5750,8.00,20230102,11470,-45.86,20230210,370,1578.38,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230725,150342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,-420,5,-6.38,73047510,11711,79.86,6550,6560,6120,8550,4610,6580,6237.51,0.00,0,-468,6826,6702,6626,6502,6426,6665,6465,22,1970,500,4340,10,1,4484846,276,-1.11,0.57,12,0.26,-5569.00,10825.00,21234,20220805,-70.99,5750,20230102,7.13,11470,-46.29,20230210,5750,7.13,20230102,11470,-46.29,20230210,370,1564.86,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230725,140343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,-370,5,-5.62,64293510,10295,70.21,6550,6560,6120,8550,4610,6580,6245.12,0.00,0,-27,6826,6702,6626,6502,6426,6665,6465,22,1970,500,4340,10,1,4484846,279,-1.12,0.57,12,0.23,-5569.00,10825.00,21234,20220805,-70.75,5750,20230102,8.00,11470,-45.86,20230210,5750,8.00,20230102,11470,-45.86,20230210,370,1578.38,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230725,130346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,-420,5,-6.38,55231360,8831,60.22,6550,6560,6120,8550,4610,6580,6254.26,0.00,0,528,6826,6702,6626,6502,6426,6665,6465,22,1970,500,4340,10,1,4484846,276,-1.11,0.57,12,0.20,-5569.00,10825.00,21234,20220805,-70.99,5750,20230102,7.13,11470,-46.29,20230210,5750,7.13,20230102,11470,-46.29,20230210,370,1564.86,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230725,120345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,-430,5,-6.53,53274050,8514,58.06,6550,6560,6120,8550,4610,6580,6257.23,0.00,0,529,6826,6702,6626,6502,6426,6665,6465,22,1970,500,4340,10,1,4484846,276,-1.10,0.57,12,0.19,-5569.00,10825.00,21234,20220805,-71.04,5750,20230102,6.96,11470,-46.38,20230210,5750,6.96,20230102,11470,-46.38,20230210,370,1562.16,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230725,110344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,-400,5,-6.08,46720610,7449,50.80,6550,6560,6120,8550,4610,6580,6272.06,0.00,0,-37,6826,6702,6626,6502,6426,6665,6465,22,1970,500,4340,10,1,4484846,277,-1.11,0.57,12,0.17,-5569.00,10825.00,21234,20220805,-70.90,5750,20230102,7.48,11470,-46.12,20230210,5750,7.48,20230102,11470,-46.12,20230210,370,1570.27,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230725,100344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6310,-270,5,-4.10,20742470,3257,22.21,6550,6560,6300,8550,4610,6580,6368.58,0.00,0,-237,6826,6702,6626,6502,6426,6665,6465,22,1970,500,4340,10,1,4484846,283,-1.13,0.58,12,0.07,-5569.00,10825.00,21234,20220805,-70.28,5750,20230102,9.74,11470,-44.99,20230210,5750,9.74,20230102,11470,-44.99,20230210,370,1605.41,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230725,090343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6540,-40,5,-0.61,1970490,301,2.05,6550,6560,6540,8550,4610,6580,6546.48,0.00,0,-16,6826,6702,6626,6502,6426,6665,6465,22,1970,500,4340,10,1,4484846,293,-1.17,0.60,12,0.01,-5569.00,10825.00,21234,20220805,-69.20,5750,20230102,13.74,11470,-42.98,20230210,5750,13.74,20230102,11470,-42.98,20230210,370,1667.57,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230724,160344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6580,-170,5,-2.52,97560470,14644,55.34,6750,6750,6550,8770,4730,6750,6662.16,0.00,0,-1603,7190,6970,6550,6330,5910,7080,6440,22,2020,500,4450,10,1,4484846,295,-1.18,0.61,12,0.33,-5569.00,10825.00,21234,20220805,-69.01,5750,20230102,14.43,11470,-42.63,20230210,5750,14.43,20230102,11470,-42.63,20230210,370,1678.38,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230724,150342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6570,-180,5,-2.67,95024320,14258,53.88,6750,6750,6560,8770,4730,6750,6664.63,0.00,0,-1590,7190,6970,6550,6330,5910,7080,6440,22,2020,500,4450,10,1,4484846,295,-1.18,0.61,12,0.32,-5569.00,10825.00,21234,20220805,-69.06,5750,20230102,14.26,11470,-42.72,20230210,5750,14.26,20230102,11470,-42.72,20230210,370,1675.68,20221013,0.09,N,025620,500,22 억,,0,N,N,2,N,00,N
20230724,140341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6610,-140,5,-2.07,85665510,12835,48.50,6750,6750,6600,8770,4730,6750,6674.37,0.00,0,-1577,7190,6970,6550,6330,5910,7080,6440,22,2020,500,4450,10,1,4484846,296,-1.19,0.61,12,0.29,-5569.00,10825.00,21234,20220805,-68.87,5750,20230102,14.96,11470,-42.37,20230210,5750,14.96,20230102,11470,-42.37,20230210,370,1686.49,20221013,0.09,N,025620,500,22 억,,0,N,N,2,N,00,N
20230724,130342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6630,-120,5,-1.78,76825720,11499,43.45,6750,6750,6600,8770,4730,6750,6681.08,0.00,0,-1231,7190,6970,6550,6330,5910,7080,6440,22,2020,500,4450,10,1,4484846,297,-1.19,0.61,12,0.26,-5569.00,10825.00,21234,20220805,-68.78,5750,20230102,15.30,11470,-42.20,20230210,5750,15.30,20230102,11470,-42.20,20230210,370,1691.89,20221013,0.09,N,025620,500,22 억,,0,N,N,2,N,00,N
20230724,120342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6680,-70,5,-1.04,73192870,10951,41.38,6750,6750,6600,8770,4730,6750,6683.67,0.00,0,-1305,7190,6970,6550,6330,5910,7080,6440,22,2020,500,4450,10,1,4484846,300,-1.20,0.62,12,0.24,-5569.00,10825.00,21234,20220805,-68.54,5750,20230102,16.17,11470,-41.76,20230210,5750,16.17,20230102,11470,-41.76,20230210,370,1705.41,20221013,0.09,N,025620,500,22 억,,0,N,N,2,N,00,N
20230724,110345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6660,-90,5,-1.33,55037690,8216,31.05,6750,6750,6640,8770,4730,6750,6698.84,0.00,0,-625,7190,6970,6550,6330,5910,7080,6440,22,2020,500,4450,10,1,4484846,299,-1.20,0.62,12,0.18,-5569.00,10825.00,21234,20220805,-68.64,5750,20230102,15.83,11470,-41.94,20230210,5750,15.83,20230102,11470,-41.94,20230210,370,1700.00,20221013,0.09,N,025620,500,22 억,,0,N,N,2,N,00,N
20230724,100340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6690,-60,5,-0.89,39427700,5875,22.20,6750,6750,6640,8770,4730,6750,6711.10,0.00,0,-534,7190,6970,6550,6330,5910,7080,6440,22,2020,500,4450,10,1,4484846,300,-1.20,0.62,12,0.13,-5569.00,10825.00,21234,20220805,-68.49,5750,20230102,16.35,11470,-41.67,20230210,5750,16.35,20230102,11470,-41.67,20230210,370,1708.11,20221013,0.09,N,025620,500,22 억,,0,N,N,2,N,00,N
20230724,090342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6750,0,3,0.00,15928450,2364,8.93,6750,6750,6640,8770,4730,6750,6737.92,0.00,0,-142,7190,6970,6550,6330,5910,7080,6440,22,2020,500,4450,10,1,4484846,303,-1.21,0.62,12,0.05,-5569.00,10825.00,21234,20220805,-68.21,5750,20230102,17.39,11470,-41.15,20230210,5750,17.39,20230102,11470,-41.15,20230210,370,1724.32,20221013,0.09,N,025620,500,22 억,,0,N,N,2,N,00,N
20230721,160339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6750,520,2,8.35,167602600,25882,292.45,6290,6770,6130,8090,4370,6230,6475.54,0.00,0,5413,6396,6312,6206,6122,6016,6355,6165,22,1860,500,4110,10,1,4484846,303,-1.21,0.62,12,0.58,-5569.00,10825.00,21234,20220805,-68.21,5750,20230102,17.39,11470,-41.15,20230210,5750,17.39,20230102,11470,-41.15,20230210,370,1724.32,20221013,0.09,N,025620,500,22 억,,0,N,N,2,N,00,N
20230721,150342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,220,2,3.53,105529470,16591,187.47,6290,6470,6130,8090,4370,6230,6360.65,0.00,0,4604,6396,6312,6206,6122,6016,6355,6165,22,1860,500,4110,10,1,4484846,289,-1.16,0.60,12,0.37,-5569.00,10825.00,21234,20220805,-69.62,5750,20230102,12.17,11470,-43.77,20230210,5750,12.17,20230102,11470,-43.77,20230210,370,1643.24,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230721,140340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6410,180,2,2.89,75073660,11852,133.92,6290,6470,6130,8090,4370,6230,6334.26,0.00,0,2458,6396,6312,6206,6122,6016,6355,6165,22,1860,500,4110,10,1,4484846,287,-1.15,0.59,12,0.26,-5569.00,10825.00,21234,20220805,-69.81,5750,20230102,11.48,11470,-44.12,20230210,5750,11.48,20230102,11470,-44.12,20230210,370,1632.43,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230721,130340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6420,190,2,3.05,59003780,9356,105.72,6290,6420,6130,8090,4370,6230,6306.52,0.00,0,2107,6396,6312,6206,6122,6016,6355,6165,22,1860,500,4110,10,1,4484846,288,-1.15,0.59,12,0.21,-5569.00,10825.00,21234,20220805,-69.77,5750,20230102,11.65,11470,-44.03,20230210,5750,11.65,20230102,11470,-44.03,20230210,370,1635.14,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230721,120344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,90,2,1.44,27227970,4363,49.30,6290,6330,6130,8090,4370,6230,6240.65,0.00,0,37,6396,6312,6206,6122,6016,6355,6165,22,1860,500,4110,10,1,4484846,283,-1.13,0.58,12,0.10,-5569.00,10825.00,21234,20220805,-70.24,5750,20230102,9.91,11470,-44.90,20230210,5750,9.91,20230102,11470,-44.90,20230210,370,1608.11,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230721,110342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,40,2,0.64,14744110,2382,26.92,6290,6290,6130,8090,4370,6230,6189.80,0.00,0,-63,6396,6312,6206,6122,6016,6355,6165,22,1860,500,4110,10,1,4484846,281,-1.13,0.58,12,0.05,-5569.00,10825.00,21234,20220805,-70.47,5750,20230102,9.04,11470,-45.34,20230210,5750,9.04,20230102,11470,-45.34,20230210,370,1594.59,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230721,100342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,-50,5,-0.80,2758860,443,5.01,6290,6290,6130,8090,4370,6230,6227.67,0.00,0,-73,6396,6312,6206,6122,6016,6355,6165,22,1860,500,4110,10,1,4484846,277,-1.11,0.57,12,0.01,-5569.00,10825.00,21234,20220805,-70.90,5750,20230102,7.48,11470,-46.12,20230210,5750,7.48,20230102,11470,-46.12,20230210,370,1570.27,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230721,090342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,-30,5,-0.48,483160,77,0.87,6290,6290,6200,8090,4370,6230,6274.81,0.00,0,-3,6396,6312,6206,6122,6016,6355,6165,22,1860,500,4110,10,1,4484846,278,-1.11,0.57,12,0.00,-5569.00,10825.00,21234,20220805,-70.80,5750,20230102,7.83,11470,-45.95,20230210,5750,7.83,20230102,11470,-45.95,20230210,370,1575.68,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230720,160340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6230,90,2,1.47,54729950,8850,84.86,6140,6290,6100,7980,4300,6140,6183.15,0.00,0,2398,6273,6206,6073,6006,5873,6240,6040,22,1840,500,4050,10,1,4484846,279,-1.12,0.58,12,0.20,-5569.00,10825.00,21234,20220805,-70.66,5750,20230102,8.35,11470,-45.68,20230210,5750,8.35,20230102,11470,-45.68,20230210,370,1583.78,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230720,150339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,50,2,0.81,48558900,7859,75.36,6140,6290,6100,7980,4300,6140,6178.76,0.00,0,2398,6273,6206,6073,6006,5873,6240,6040,22,1840,500,4050,10,1,4484846,278,-1.11,0.57,12,0.18,-5569.00,10825.00,21234,20220805,-70.85,5750,20230102,7.65,11470,-46.03,20230210,5750,7.65,20230102,11470,-46.03,20230210,370,1572.97,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230720,140339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6170,30,2,0.49,40670690,6583,63.12,6140,6290,6100,7980,4300,6140,6178.14,0.00,0,2398,6273,6206,6073,6006,5873,6240,6040,22,1840,500,4050,10,1,4484846,277,-1.11,0.57,12,0.15,-5569.00,10825.00,21234,20220805,-70.94,5750,20230102,7.30,11470,-46.21,20230210,5750,7.30,20230102,11470,-46.21,20230210,370,1567.57,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230720,130338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,130,2,2.12,37683990,6100,58.49,6140,6290,6100,7980,4300,6140,6177.70,0.00,0,2266,6273,6206,6073,6006,5873,6240,6040,22,1840,500,4050,10,1,4484846,281,-1.13,0.58,12,0.14,-5569.00,10825.00,21234,20220805,-70.47,5750,20230102,9.04,11470,-45.34,20230210,5750,9.04,20230102,11470,-45.34,20230210,370,1594.59,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230720,120342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6170,30,2,0.49,18447980,3007,28.83,6140,6170,6100,7980,4300,6140,6135.01,0.00,0,624,6273,6206,6073,6006,5873,6240,6040,22,1840,500,4050,10,1,4484846,277,-1.11,0.57,12,0.07,-5569.00,10825.00,21234,20220805,-70.94,5750,20230102,7.30,11470,-46.21,20230210,5750,7.30,20230102,11470,-46.21,20230210,370,1567.57,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230720,110341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,20,2,0.33,12231160,1999,19.17,6140,6160,6100,7980,4300,6140,6118.64,0.00,0,315,6273,6206,6073,6006,5873,6240,6040,22,1840,500,4050,10,1,4484846,276,-1.11,0.57,12,0.04,-5569.00,10825.00,21234,20220805,-70.99,5750,20230102,7.13,11470,-46.29,20230210,5750,7.13,20230102,11470,-46.29,20230210,370,1564.86,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230720,100337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,-40,5,-0.65,8822700,1441,13.82,6140,6140,6100,7980,4300,6140,6122.62,0.00,0,-58,6273,6206,6073,6006,5873,6240,6040,22,1840,500,4050,10,1,4484846,274,-1.10,0.56,12,0.03,-5569.00,10825.00,21234,20220805,-71.27,5750,20230102,6.09,11470,-46.82,20230210,5750,6.09,20230102,11470,-46.82,20230210,370,1548.65,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230720,090337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,0,3,0.00,1485880,242,2.32,6140,6140,6140,7980,4300,6140,6140.00,0.00,0,-56,6273,6206,6073,6006,5873,6240,6040,22,1840,500,4050,10,1,4484846,275,-1.10,0.57,12,0.01,-5569.00,10825.00,21234,20220805,-71.08,5750,20230102,6.78,11470,-46.47,20230210,5750,6.78,20230102,11470,-46.47,20230210,370,1559.46,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230719,160345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,120,2,1.99,61941970,10276,52.63,6050,6140,5940,7820,4220,6020,6027.73,0.00,0,-1692,6266,6142,6036,5912,5806,6090,5860,22,1800,500,3970,10,1,4484846,275,-1.10,0.57,12,0.23,-5569.00,10825.00,21234,20220805,-71.08,5750,20230102,6.78,11470,-46.47,20230210,5750,6.78,20230102,11470,-46.47,20230210,370,1559.46,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230719,150343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,70,2,1.16,58299930,9680,49.58,6050,6100,5940,7820,4220,6020,6022.72,0.00,0,-1692,6266,6142,6036,5912,5806,6090,5860,22,1800,500,3970,10,1,4484846,273,-1.09,0.56,12,0.22,-5569.00,10825.00,21234,20220805,-71.32,5750,20230102,5.91,11470,-46.90,20230210,5750,5.91,20230102,11470,-46.90,20230210,370,1545.95,20221013,0.09,N,025620,500,22 억,,0,N,N,4,N,00,N
20230719,140344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,80,2,1.33,55836320,9275,47.51,6050,6100,5940,7820,4220,6020,6020.09,0.00,0,-1723,6266,6142,6036,5912,5806,6090,5860,22,1800,500,3970,10,1,4484846,274,-1.10,0.56,12,0.21,-5569.00,10825.00,21234,20220805,-71.27,5750,20230102,6.09,11470,-46.82,20230210,5750,6.09,20230102,11470,-46.82,20230210,370,1548.65,20221013,0.09,N,025620,500,22 억,,0,N,N,4,N,00,N
20230719,130340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,-20,5,-0.33,44941450,7483,38.33,6050,6080,5940,7820,4220,6020,6005.81,0.00,0,-1483,6266,6142,6036,5912,5806,6090,5860,22,1800,500,3970,10,1,4484846,269,-1.08,0.55,12,0.17,-5569.00,10825.00,21234,20220805,-71.74,5750,20230102,4.35,11470,-47.69,20230210,5750,4.35,20230102,11470,-47.69,20230210,370,1521.62,20221013,0.09,N,025620,500,22 억,,0,N,N,4,N,00,N
20230719,120343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6010,-10,5,-0.17,43313950,7212,36.94,6050,6080,5940,7820,4220,6020,6005.82,0.00,0,-1483,6266,6142,6036,5912,5806,6090,5860,22,1800,500,3970,10,1,4484846,270,-1.08,0.56,12,0.16,-5569.00,10825.00,21234,20220805,-71.70,5750,20230102,4.52,11470,-47.60,20230210,5750,4.52,20230102,11470,-47.60,20230210,370,1524.32,20221013,0.09,N,025620,500,22 억,,0,N,N,4,N,00,N
20230719,110343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,-80,5,-1.33,39882740,6640,34.01,6050,6080,5940,7820,4220,6020,6006.44,0.00,0,-1444,6266,6142,6036,5912,5806,6090,5860,22,1800,500,3970,10,1,4484846,266,-1.07,0.55,12,0.15,-5569.00,10825.00,21234,20220805,-72.03,5750,20230102,3.30,11470,-48.21,20230210,5750,3.30,20230102,11470,-48.21,20230210,370,1505.41,20221013,0.09,N,025620,500,22 억,,0,N,N,4,N,00,N
20230719,100341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-60,5,-1.00,24098250,4003,20.50,6050,6080,5940,7820,4220,6020,6020.05,0.00,0,-2273,6266,6142,6036,5912,5806,6090,5860,22,1800,500,3970,10,1,4484846,267,-1.07,0.55,12,0.09,-5569.00,10825.00,21234,20220805,-71.93,5750,20230102,3.65,11470,-48.04,20230210,5750,3.65,20230102,11470,-48.04,20230210,370,1510.81,20221013,0.09,N,025620,500,22 억,,0,N,N,4,N,00,N
20230719,090342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,30,2,0.50,3006850,497,2.55,6050,6050,6050,7820,4220,6020,6050.00,0.00,0,-53,6266,6142,6036,5912,5806,6090,5860,22,1800,500,3970,10,1,4484846,271,-1.09,0.56,12,0.01,-5569.00,10825.00,21234,20220805,-71.51,5750,20230102,5.22,11470,-47.25,20230210,5750,5.22,20230102,11470,-47.25,20230210,370,1535.14,20221013,0.09,N,025620,500,22 억,,0,N,N,4,N,00,N
20230718,160340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6020,-120,5,-1.95,118058580,19482,92.93,6140,6160,5930,7980,4300,6140,6059.82,0.00,0,-2724,6473,6306,6223,6056,5973,6265,6015,22,1840,500,4050,10,1,4484846,270,-1.08,0.56,12,0.43,-5569.00,10825.00,21234,20220805,-71.65,5750,20230102,4.70,11470,-47.52,20230210,5750,4.70,20230102,11470,-47.52,20230210,370,1527.03,20221013,0.09,N,025620,500,22 억,,0,N,N,4,N,00,N
20230718,150341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5970,-170,5,-2.77,111561140,18396,87.75,6140,6160,5930,7980,4300,6140,6064.36,0.00,0,-2966,6473,6306,6223,6056,5973,6265,6015,22,1840,500,4050,10,1,4484846,268,-1.07,0.55,12,0.41,-5569.00,10825.00,21234,20220805,-71.88,5750,20230102,3.83,11470,-47.95,20230210,5750,3.83,20230102,11470,-47.95,20230210,370,1513.51,20221013,0.09,N,025620,500,22 억,,0,N,N,12,N,00,N
20230718,140339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-180,5,-2.93,104847790,17270,82.38,6140,6160,5930,7980,4300,6140,6071.03,0.00,0,-2966,6473,6306,6223,6056,5973,6265,6015,22,1840,500,4050,10,1,4484846,267,-1.07,0.55,12,0.39,-5569.00,10825.00,21234,20220805,-71.93,5750,20230102,3.65,11470,-48.04,20230210,5750,3.65,20230102,11470,-48.04,20230210,370,1510.81,20221013,0.09,N,025620,500,22 억,,0,N,N,12,N,00,N
20230718,130340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5950,-190,5,-3.09,94828880,15599,74.40,6140,6160,5930,7980,4300,6140,6079.11,0.00,0,-2962,6473,6306,6223,6056,5973,6265,6015,22,1840,500,4050,10,1,4484846,267,-1.07,0.55,12,0.35,-5569.00,10825.00,21234,20220805,-71.98,5750,20230102,3.48,11470,-48.13,20230210,5750,3.48,20230102,11470,-48.13,20230210,370,1508.11,20221013,0.09,N,025620,500,22 억,,0,N,N,12,N,00,N
20230718,120341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-180,5,-2.93,90532450,14876,70.96,6140,6160,5950,7980,4300,6140,6085.75,0.00,0,-2962,6473,6306,6223,6056,5973,6265,6015,22,1840,500,4050,10,1,4484846,267,-1.07,0.55,12,0.33,-5569.00,10825.00,21234,20220805,-71.93,5750,20230102,3.65,11470,-48.04,20230210,5750,3.65,20230102,11470,-48.04,20230210,370,1510.81,20221013,0.09,N,025620,500,22 억,,0,N,N,12,N,00,N
20230718,110341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,-100,5,-1.63,70410980,11529,54.99,6140,6160,6040,7980,4300,6140,6107.25,0.00,0,-912,6473,6306,6223,6056,5973,6265,6015,22,1840,500,4050,10,1,4484846,271,-1.08,0.56,12,0.26,-5569.00,10825.00,21234,20220805,-71.56,5750,20230102,5.04,11470,-47.34,20230210,5750,5.04,20230102,11470,-47.34,20230210,370,1532.43,20221013,0.09,N,025620,500,22 억,,0,N,N,12,N,00,N
20230718,100338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6110,-30,5,-0.49,39087880,6372,30.39,6140,6160,6100,7980,4300,6140,6134.31,0.00,0,1228,6473,6306,6223,6056,5973,6265,6015,22,1840,500,4050,10,1,4484846,274,-1.10,0.56,12,0.14,-5569.00,10825.00,21234,20220805,-71.23,5750,20230102,6.26,11470,-46.73,20230210,5750,6.26,20230102,11470,-46.73,20230210,370,1551.35,20221013,0.09,N,025620,500,22 억,,0,N,N,12,N,00,N
20230718,090339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,10,2,0.16,11666500,1900,9.06,6140,6150,6140,7980,4300,6140,6140.27,0.00,0,1134,6473,6306,6223,6056,5973,6265,6015,22,1840,500,4050,10,1,4484846,276,-1.10,0.57,12,0.04,-5569.00,10825.00,21234,20220805,-71.04,5750,20230102,6.96,11470,-46.38,20230210,5750,6.96,20230102,11470,-46.38,20230210,370,1562.16,20221013,0.09,N,025620,500,22 억,,0,N,N,12,N,00,N
20230717,160340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,-250,5,-3.91,130600550,20965,223.99,6390,6390,6140,8300,4480,6390,6229.46,0.00,0,1690,6583,6486,6373,6276,6163,6535,6325,22,1910,500,4210,10,1,4484846,275,-1.10,0.57,12,0.47,-5569.00,10825.00,21234,20220805,-71.08,5750,20230102,6.78,11470,-46.47,20230210,5750,6.78,20230102,11470,-46.47,20230210,370,1559.46,20221013,0.09,N,025620,500,22 억,,0,N,N,12,N,00,N
20230717,150338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6260,-130,5,-2.03,118192800,18948,202.44,6390,6390,6140,8300,4480,6390,6237.75,0.00,0,1987,6583,6486,6373,6276,6163,6535,6325,22,1910,500,4210,10,1,4484846,281,-1.12,0.58,12,0.42,-5569.00,10825.00,21234,20220805,-70.52,5750,20230102,8.87,11470,-45.42,20230210,5750,8.87,20230102,11470,-45.42,20230210,370,1591.89,20221013,0.09,N,025620,500,22 억,,0,N,N,14,N,00,N
20230717,140339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6170,-220,5,-3.44,99912900,15983,170.76,6390,6390,6160,8300,4480,6390,6251.20,0.00,0,1450,6583,6486,6373,6276,6163,6535,6325,22,1910,500,4210,10,1,4484846,277,-1.11,0.57,12,0.36,-5569.00,10825.00,21234,20220805,-70.94,5750,20230102,7.30,11470,-46.21,20230210,5750,7.30,20230102,11470,-46.21,20230210,370,1567.57,20221013,0.09,N,025620,500,22 억,,0,N,N,14,N,00,N
20230717,130337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6260,-130,5,-2.03,59197060,9396,100.38,6390,6390,6260,8300,4480,6390,6300.24,0.00,0,-392,6583,6486,6373,6276,6163,6535,6325,22,1910,500,4210,10,1,4484846,281,-1.12,0.58,12,0.21,-5569.00,10825.00,21234,20220805,-70.52,5750,20230102,8.87,11470,-45.42,20230210,5750,8.87,20230102,11470,-45.42,20230210,370,1591.89,20221013,0.09,N,025620,500,22 억,,0,N,N,14,N,00,N
20230717,120341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,-110,5,-1.72,56822940,9017,96.34,6390,6390,6260,8300,4480,6390,6301.76,0.00,0,-375,6583,6486,6373,6276,6163,6535,6325,22,1910,500,4210,10,1,4484846,282,-1.13,0.58,12,0.20,-5569.00,10825.00,21234,20220805,-70.42,5750,20230102,9.22,11470,-45.25,20230210,5750,9.22,20230102,11470,-45.25,20230210,370,1597.30,20221013,0.09,N,025620,500,22 억,,0,N,N,14,N,00,N
20230717,110337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,-90,5,-1.41,49381760,7830,83.65,6390,6390,6270,8300,4480,6390,6306.74,0.00,0,-362,6583,6486,6373,6276,6163,6535,6325,22,1910,500,4210,10,1,4484846,283,-1.13,0.58,12,0.17,-5569.00,10825.00,21234,20220805,-70.33,5750,20230102,9.57,11470,-45.07,20230210,5750,9.57,20230102,11470,-45.07,20230210,370,1602.70,20221013,0.09,N,025620,500,22 억,,0,N,N,14,N,00,N
20230717,100338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,-120,5,-1.88,38990190,6176,65.98,6390,6390,6270,8300,4480,6390,6313.18,0.00,0,-362,6583,6486,6373,6276,6163,6535,6325,22,1910,500,4210,10,1,4484846,281,-1.13,0.58,12,0.14,-5569.00,10825.00,21234,20220805,-70.47,5750,20230102,9.04,11470,-45.34,20230210,5750,9.04,20230102,11470,-45.34,20230210,370,1594.59,20221013,0.09,N,025620,500,22 억,,0,N,N,14,N,00,N
20230717,090337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,-20,5,-0.31,4824310,755,8.07,6390,6390,6370,8300,4480,6390,6389.81,0.00,0,-12,6583,6486,6373,6276,6163,6535,6325,22,1910,500,4210,10,1,4484846,286,-1.14,0.59,12,0.02,-5569.00,10825.00,21234,20220805,-70.00,5750,20230102,10.78,11470,-44.46,20230210,5750,10.78,20230102,11470,-44.46,20230210,370,1621.62,20221013,0.09,N,025620,500,22 억,,0,N,N,14,N,00,N
20230714,160336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,20,2,0.31,59029260,9345,240.48,6370,6470,6260,8280,4460,6370,6316.67,0.00,0,-549,6636,6502,6416,6282,6196,6460,6240,22,1910,500,4200,10,1,4484846,287,-1.15,0.59,12,0.21,-5569.00,10825.00,21234,20220805,-69.91,5750,20230102,11.13,11470,-44.29,20230210,5750,11.13,20230102,11470,-44.29,20230210,370,1627.03,20221013,0.09,N,025620,500,22 억,,0,N,N,14,N,00,N
20230714,150338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,10,2,0.16,55525070,8796,226.35,6370,6470,6260,8280,4460,6370,6312.54,0.00,0,-534,6636,6502,6416,6282,6196,6460,6240,22,1910,500,4200,10,1,4484846,286,-1.15,0.59,12,0.20,-5569.00,10825.00,21234,20220805,-69.95,5750,20230102,10.96,11470,-44.38,20230210,5750,10.96,20230102,11470,-44.38,20230210,370,1624.32,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230714,140339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,0,3,0.00,54880280,8695,223.75,6370,6470,6260,8280,4460,6370,6311.71,0.00,0,-530,6636,6502,6416,6282,6196,6460,6240,22,1910,500,4200,10,1,4484846,286,-1.14,0.59,12,0.19,-5569.00,10825.00,21234,20220805,-70.00,5750,20230102,10.78,11470,-44.46,20230210,5750,10.78,20230102,11470,-44.46,20230210,370,1621.62,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230714,130335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,-10,5,-0.16,54111180,8574,220.64,6370,6470,6260,8280,4460,6370,6311.08,0.00,0,-554,6636,6502,6416,6282,6196,6460,6240,22,1910,500,4200,10,1,4484846,285,-1.14,0.59,12,0.19,-5569.00,10825.00,21234,20220805,-70.05,5750,20230102,10.61,11470,-44.55,20230210,5750,10.61,20230102,11470,-44.55,20230210,370,1618.92,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230714,120336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,0,3,0.00,48563740,7700,198.15,6370,6470,6260,8280,4460,6370,6306.98,0.00,0,-700,6636,6502,6416,6282,6196,6460,6240,22,1910,500,4200,10,1,4484846,286,-1.14,0.59,12,0.17,-5569.00,10825.00,21234,20220805,-70.00,5750,20230102,10.78,11470,-44.46,20230210,5750,10.78,20230102,11470,-44.46,20230210,370,1621.62,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230714,110337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,0,3,0.00,44964320,7135,183.61,6370,6470,6260,8280,4460,6370,6301.94,0.00,0,-673,6636,6502,6416,6282,6196,6460,6240,22,1910,500,4200,10,1,4484846,286,-1.14,0.59,12,0.16,-5569.00,10825.00,21234,20220805,-70.00,5750,20230102,10.78,11470,-44.46,20230210,5750,10.78,20230102,11470,-44.46,20230210,370,1621.62,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230714,100339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,-100,5,-1.57,37901970,6015,154.79,6370,6470,6260,8280,4460,6370,6301.24,0.00,0,-897,6636,6502,6416,6282,6196,6460,6240,22,1910,500,4200,10,1,4484846,281,-1.13,0.58,12,0.13,-5569.00,10825.00,21234,20220805,-70.47,5750,20230102,9.04,11470,-45.34,20230210,5750,9.04,20230102,11470,-45.34,20230210,370,1594.59,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230714,090337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,0,3,0.00,82810,13,0.33,6370,6370,6370,8280,4460,6370,6370.00,0.00,0,0,6636,6502,6416,6282,6196,6460,6240,22,1910,500,4200,10,1,4484846,286,-1.14,0.59,12,0.00,-5569.00,10825.00,21234,20220805,-70.00,5750,20230102,10.78,11470,-44.46,20230210,5750,10.78,20230102,11470,-44.46,20230210,370,1621.62,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230713,160337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,0,3,0.00,24784670,3883,26.08,6550,6550,6330,8280,4460,6370,6382.87,0.00,0,30,6643,6506,6363,6226,6083,6435,6155,22,1910,500,4200,10,1,4484846,286,-1.14,0.59,12,0.09,-5569.00,10825.00,21234,20220805,-70.00,5750,20230102,10.78,11470,-44.46,20230210,5750,10.78,20230102,11470,-44.46,20230210,370,1621.62,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230713,150333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,-40,5,-0.63,24174620,3787,25.43,6550,6550,6330,8280,4460,6370,6383.58,0.00,0,52,6643,6506,6363,6226,6083,6435,6155,22,1910,500,4200,10,1,4484846,284,-1.14,0.58,12,0.08,-5569.00,10825.00,21234,20220805,-70.19,5750,20230102,10.09,11470,-44.81,20230210,5750,10.09,20230102,11470,-44.81,20230210,370,1610.81,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230713,140332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,-10,5,-0.16,18166570,2840,19.07,6550,6550,6350,8280,4460,6370,6396.68,0.00,0,57,6643,6506,6363,6226,6083,6435,6155,22,1910,500,4200,10,1,4484846,285,-1.14,0.59,12,0.06,-5569.00,10825.00,21234,20220805,-70.05,5750,20230102,10.61,11470,-44.55,20230210,5750,10.61,20230102,11470,-44.55,20230210,370,1618.92,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230713,130335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,-10,5,-0.16,17893260,2797,18.78,6550,6550,6350,8280,4460,6370,6397.30,0.00,0,53,6643,6506,6363,6226,6083,6435,6155,22,1910,500,4200,10,1,4484846,285,-1.14,0.59,12,0.06,-5569.00,10825.00,21234,20220805,-70.05,5750,20230102,10.61,11470,-44.55,20230210,5750,10.61,20230102,11470,-44.55,20230210,370,1618.92,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230713,120332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,-20,5,-0.31,15909440,2485,16.69,6550,6550,6350,8280,4460,6370,6402.19,0.00,0,57,6643,6506,6363,6226,6083,6435,6155,22,1910,500,4200,10,1,4484846,285,-1.14,0.59,12,0.06,-5569.00,10825.00,21234,20220805,-70.10,5750,20230102,10.43,11470,-44.64,20230210,5750,10.43,20230102,11470,-44.64,20230210,370,1616.22,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230713,110336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,20,2,0.31,13577950,2119,14.23,6550,6550,6360,8280,4460,6370,6407.72,0.00,0,68,6643,6506,6363,6226,6083,6435,6155,22,1910,500,4200,10,1,4484846,287,-1.15,0.59,12,0.05,-5569.00,10825.00,21234,20220805,-69.91,5750,20230102,11.13,11470,-44.29,20230210,5750,11.13,20230102,11470,-44.29,20230210,370,1627.03,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230713,100334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,-10,5,-0.16,10959050,1709,11.48,6550,6550,6360,8280,4460,6370,6412.55,0.00,0,68,6643,6506,6363,6226,6083,6435,6155,22,1910,500,4200,10,1,4484846,285,-1.14,0.59,12,0.04,-5569.00,10825.00,21234,20220805,-70.05,5750,20230102,10.61,11470,-44.55,20230210,5750,10.61,20230102,11470,-44.55,20230210,370,1618.92,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230713,090307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,80,2,1.26,2822870,434,2.91,6550,6550,6430,8280,4460,6370,6504.31,0.00,0,-53,6643,6506,6363,6226,6083,6435,6155,22,1910,500,4200,10,1,4484846,289,-1.16,0.60,12,0.01,-5569.00,10825.00,21234,20220805,-69.62,5750,20230102,12.17,11470,-43.77,20230210,5750,12.17,20230102,11470,-43.77,20230210,370,1643.24,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230712,160332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,120,2,1.92,92596910,14708,78.25,6430,6500,6220,8120,4380,6250,6295.59,0.00,0,-778,6630,6440,6290,6100,5950,6365,6025,22,1870,500,4120,10,1,4484846,286,-1.14,0.59,12,0.33,-5569.00,10825.00,21234,20220805,-70.00,5750,20230102,10.78,11470,-44.46,20230210,5750,10.78,20230102,11470,-44.46,20230210,370,1621.62,20221013,0.09,N,025620,500,22 억,,0,N,N,5,N,00,N
20230712,150331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,110,2,1.76,90082660,14312,76.15,6430,6500,6220,8120,4380,6250,6294.20,0.00,0,-776,6630,6440,6290,6100,5950,6365,6025,22,1870,500,4120,10,1,4484846,285,-1.14,0.59,12,0.32,-5569.00,10825.00,21234,20220805,-70.05,5750,20230102,10.61,11470,-44.55,20230210,5750,10.61,20230102,11470,-44.55,20230210,370,1618.92,20221013,0.09,N,025620,500,22 억,,0,N,N,5,N,00,N
20230712,140330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,40,2,0.64,84377480,13410,71.35,6430,6500,6220,8120,4380,6250,6292.13,0.00,0,-775,6630,6440,6290,6100,5950,6365,6025,22,1870,500,4120,10,1,4484846,282,-1.13,0.58,12,0.30,-5569.00,10825.00,21234,20220805,-70.38,5750,20230102,9.39,11470,-45.16,20230210,5750,9.39,20230102,11470,-45.16,20230210,370,1600.00,20221013,0.09,N,025620,500,22 억,,0,N,N,5,N,00,N
20230712,130331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,-10,5,-0.16,60388860,9566,50.90,6430,6500,6230,8120,4380,6250,6312.86,0.00,0,-775,6630,6440,6290,6100,5950,6365,6025,22,1870,500,4120,10,1,4484846,280,-1.12,0.58,12,0.21,-5569.00,10825.00,21234,20220805,-70.61,5750,20230102,8.52,11470,-45.60,20230210,5750,8.52,20230102,11470,-45.60,20230210,370,1586.49,20221013,0.09,N,025620,500,22 억,,0,N,N,5,N,00,N
20230712,120332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,30,2,0.48,51527110,8148,43.35,6430,6500,6250,8120,4380,6250,6323.90,0.00,0,-745,6630,6440,6290,6100,5950,6365,6025,22,1870,500,4120,10,1,4484846,282,-1.13,0.58,12,0.18,-5569.00,10825.00,21234,20220805,-70.42,5750,20230102,9.22,11470,-45.25,20230210,5750,9.22,20230102,11470,-45.25,20230210,370,1597.30,20221013,0.09,N,025620,500,22 억,,0,N,N,5,N,00,N
20230712,110331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6260,10,2,0.16,30904760,4849,25.80,6430,6500,6260,8120,4380,6250,6373.43,0.00,0,-745,6630,6440,6290,6100,5950,6365,6025,22,1870,500,4120,10,1,4484846,281,-1.12,0.58,12,0.11,-5569.00,10825.00,21234,20220805,-70.52,5750,20230102,8.87,11470,-45.42,20230210,5750,8.87,20230102,11470,-45.42,20230210,370,1591.89,20221013,0.09,N,025620,500,22 억,,0,N,N,5,N,00,N
20230712,100334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6310,60,2,0.96,21891110,3421,18.20,6430,6500,6310,8120,4380,6250,6399.04,0.00,0,-617,6630,6440,6290,6100,5950,6365,6025,22,1870,500,4120,10,1,4484846,283,-1.13,0.58,12,0.08,-5569.00,10825.00,21234,20220805,-70.28,5750,20230102,9.74,11470,-44.99,20230210,5750,9.74,20230102,11470,-44.99,20230210,370,1605.41,20221013,0.09,N,025620,500,22 억,,0,N,N,5,N,00,N
20230712,090332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6470,220,2,3.52,7682000,1190,6.33,6430,6500,6400,8120,4380,6250,6455.46,0.00,0,-565,6630,6440,6290,6100,5950,6365,6025,22,1870,500,4120,10,1,4484846,290,-1.16,0.60,12,0.03,-5569.00,10825.00,21234,20220805,-69.53,5750,20230102,12.52,11470,-43.59,20230210,5750,12.52,20230102,11470,-43.59,20230210,370,1648.65,20221013,0.09,N,025620,500,22 억,,0,N,N,5,N,00,N
20230711,160327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,-170,5,-2.65,117601990,18735,146.20,6420,6480,6140,8340,4500,6420,6277.13,0.00,0,-1183,6540,6480,6440,6380,6340,6460,6360,22,1920,500,4230,10,1,4484846,280,-1.12,0.58,12,0.42,-5569.00,10825.00,21234,20220805,-70.57,5750,20230102,8.70,11470,-45.51,20230210,5750,8.70,20230102,11470,-45.51,20230210,370,1589.19,20221013,0.09,N,025620,500,22 억,,0,N,N,5,N,00,N
20230711,150327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,-180,5,-2.80,105257010,16755,130.75,6420,6480,6140,8340,4500,6420,6282.13,0.00,0,-1209,6540,6480,6440,6380,6340,6460,6360,22,1920,500,4230,10,1,4484846,280,-1.12,0.58,12,0.37,-5569.00,10825.00,21234,20220805,-70.61,5750,20230102,8.52,11470,-45.60,20230210,5750,8.52,20230102,11470,-45.60,20230210,370,1586.49,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230711,140326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,-210,5,-3.27,100427090,15979,124.69,6420,6480,6140,8340,4500,6420,6284.94,0.00,0,-1196,6540,6480,6440,6380,6340,6460,6360,22,1920,500,4230,10,1,4484846,279,-1.12,0.57,12,0.36,-5569.00,10825.00,21234,20220805,-70.75,5750,20230102,8.00,11470,-45.86,20230210,5750,8.00,20230102,11470,-45.86,20230210,370,1578.38,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230711,130324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,-230,5,-3.58,79539430,12601,98.33,6420,6480,6190,8340,4500,6420,6312.15,0.00,0,-567,6540,6480,6440,6380,6340,6460,6360,22,1920,500,4230,10,1,4484846,278,-1.11,0.57,12,0.28,-5569.00,10825.00,21234,20220805,-70.85,5750,20230102,7.65,11470,-46.03,20230210,5750,7.65,20230102,11470,-46.03,20230210,370,1572.97,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230711,120329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,-130,5,-2.02,49899440,7843,61.20,6420,6480,6230,8340,4500,6420,6362.29,0.00,0,-1312,6540,6480,6440,6380,6340,6460,6360,22,1920,500,4230,10,1,4484846,282,-1.13,0.58,12,0.17,-5569.00,10825.00,21234,20220805,-70.38,5750,20230102,9.39,11470,-45.16,20230210,5750,9.39,20230102,11470,-45.16,20230210,370,1600.00,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230711,110330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,-100,5,-1.56,39168010,6136,47.88,6420,6480,6300,8340,4500,6420,6383.31,0.00,0,-921,6540,6480,6440,6380,6340,6460,6360,22,1920,500,4230,10,1,4484846,283,-1.13,0.58,12,0.14,-5569.00,10825.00,21234,20220805,-70.24,5750,20230102,9.91,11470,-44.90,20230210,5750,9.91,20230102,11470,-44.90,20230210,370,1608.11,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230711,100329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6420,0,3,0.00,13993060,2175,16.97,6420,6480,6420,8340,4500,6420,6433.59,0.00,0,-386,6540,6480,6440,6380,6340,6460,6360,22,1920,500,4230,10,1,4484846,288,-1.15,0.59,12,0.05,-5569.00,10825.00,21234,20220805,-69.77,5750,20230102,11.65,11470,-44.03,20230210,5750,11.65,20230102,11470,-44.03,20230210,370,1635.14,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230711,090328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6440,20,2,0.31,1439130,224,1.75,6420,6450,6420,8340,4500,6420,6424.69,0.00,0,35,6540,6480,6440,6380,6340,6460,6360,22,1920,500,4230,10,1,4484846,289,-1.16,0.59,12,0.00,-5569.00,10825.00,21234,20220805,-69.67,5750,20230102,12.00,11470,-43.85,20230210,5750,12.00,20230102,11470,-43.85,20230210,370,1640.54,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230710,160328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6420,-80,5,-1.23,82817160,12815,94.83,6480,6500,6400,8450,4550,6500,6462.52,0.00,0,523,6740,6620,6560,6440,6380,6590,6410,22,1950,500,4290,10,1,4484846,288,-1.15,0.59,12,0.29,-5569.00,10825.00,21234,20220805,-69.77,5750,20230102,11.65,11470,-44.03,20230210,5750,11.65,20230102,11470,-44.03,20230210,370,1635.14,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230710,150326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6420,-80,5,-1.23,81835050,12662,93.70,6480,6500,6400,8450,4550,6500,6463.04,0.00,0,534,6740,6620,6560,6440,6380,6590,6410,22,1950,500,4290,10,1,4484846,288,-1.15,0.59,12,0.28,-5569.00,10825.00,21234,20220805,-69.77,5750,20230102,11.65,11470,-44.03,20230210,5750,11.65,20230102,11470,-44.03,20230210,370,1635.14,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230710,140324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6470,-30,5,-0.46,72944640,11280,83.47,6480,6500,6400,8450,4550,6500,6466.72,0.00,0,460,6740,6620,6560,6440,6380,6590,6410,22,1950,500,4290,10,1,4484846,290,-1.16,0.60,12,0.25,-5569.00,10825.00,21234,20220805,-69.53,5750,20230102,12.52,11470,-43.59,20230210,5750,12.52,20230102,11470,-43.59,20230210,370,1648.65,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230710,130322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6490,-10,5,-0.15,71536620,11063,81.86,6480,6500,6400,8450,4550,6500,6466.29,0.00,0,460,6740,6620,6560,6440,6380,6590,6410,22,1950,500,4290,10,1,4484846,291,-1.17,0.60,12,0.25,-5569.00,10825.00,21234,20220805,-69.44,5750,20230102,12.87,11470,-43.42,20230210,5750,12.87,20230102,11470,-43.42,20230210,370,1654.05,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230710,120328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6480,-20,5,-0.31,69381140,10731,79.41,6480,6500,6400,8450,4550,6500,6465.49,0.00,0,345,6740,6620,6560,6440,6380,6590,6410,22,1950,500,4290,10,1,4484846,291,-1.16,0.60,12,0.24,-5569.00,10825.00,21234,20220805,-69.48,5750,20230102,12.70,11470,-43.50,20230210,5750,12.70,20230102,11470,-43.50,20230210,370,1651.35,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230710,110329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6500,0,3,0.00,63538050,9831,72.75,6480,6500,6400,8450,4550,6500,6463.03,0.00,0,285,6740,6620,6560,6440,6380,6590,6410,22,1950,500,4290,10,1,4484846,292,-1.17,0.60,12,0.22,-5569.00,10825.00,21234,20220805,-69.39,5750,20230102,13.04,11470,-43.33,20230210,5750,13.04,20230102,11470,-43.33,20230210,370,1656.76,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230710,100327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6490,-10,5,-0.15,59891600,9270,68.60,6480,6500,6400,8450,4550,6500,6460.80,0.00,0,285,6740,6620,6560,6440,6380,6590,6410,22,1950,500,4290,10,1,4484846,291,-1.17,0.60,12,0.21,-5569.00,10825.00,21234,20220805,-69.44,5750,20230102,12.87,11470,-43.42,20230210,5750,12.87,20230102,11470,-43.42,20230210,370,1654.05,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230710,090324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6480,-20,5,-0.31,1792180,277,2.05,6480,6480,6440,8450,4550,6500,6469.96,0.00,0,-77,6740,6620,6560,6440,6380,6590,6410,22,1950,500,4290,10,1,4484846,291,-1.16,0.60,12,0.01,-5569.00,10825.00,21234,20220805,-69.48,5750,20230102,12.70,11470,-43.50,20230210,5750,12.70,20230102,11470,-43.50,20230210,370,1651.35,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230707,160322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6500,-200,5,-2.99,87758440,13358,102.02,6680,6680,6500,8710,4690,6700,6569.85,0.00,0,-733,7026,6862,6746,6582,6466,6805,6525,22,2010,500,4420,10,1,4484846,292,-1.17,0.60,12,0.30,-5569.00,10825.00,21234,20220805,-69.39,5750,20230102,13.04,11470,-43.33,20230210,5750,13.04,20230102,11470,-43.33,20230210,370,1656.76,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230707,150324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6500,-200,5,-2.99,84267890,12821,97.92,6680,6680,6500,8710,4690,6700,6572.65,0.00,0,-579,7026,6862,6746,6582,6466,6805,6525,22,2010,500,4420,10,1,4484846,292,-1.17,0.60,12,0.29,-5569.00,10825.00,21234,20220805,-69.39,5750,20230102,13.04,11470,-43.33,20230210,5750,13.04,20230102,11470,-43.33,20230210,370,1656.76,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230707,140330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6530,-170,5,-2.54,67429060,10235,78.17,6680,6680,6510,8710,4690,6700,6588.09,0.00,0,-476,7026,6862,6746,6582,6466,6805,6525,22,2010,500,4420,10,1,4484846,293,-1.17,0.60,12,0.23,-5569.00,10825.00,21234,20220805,-69.25,5750,20230102,13.57,11470,-43.07,20230210,5750,13.57,20230102,11470,-43.07,20230210,370,1664.86,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230707,130328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6530,-170,5,-2.54,59794410,9065,69.24,6680,6680,6520,8710,4690,6700,6596.18,0.00,0,-399,7026,6862,6746,6582,6466,6805,6525,22,2010,500,4420,10,1,4484846,293,-1.17,0.60,12,0.20,-5569.00,10825.00,21234,20220805,-69.25,5750,20230102,13.57,11470,-43.07,20230210,5750,13.57,20230102,11470,-43.07,20230210,370,1664.86,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230707,120327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6560,-140,5,-2.09,36636160,5532,42.25,6680,6680,6560,8710,4690,6700,6622.59,0.00,0,-192,7026,6862,6746,6582,6466,6805,6525,22,2010,500,4420,10,1,4484846,294,-1.18,0.61,12,0.12,-5569.00,10825.00,21234,20220805,-69.11,5750,20230102,14.09,11470,-42.81,20230210,5750,14.09,20230102,11470,-42.81,20230210,370,1672.97,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230707,110326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6590,-110,5,-1.64,29737130,4483,34.24,6680,6680,6590,8710,4690,6700,6633.31,0.00,0,-244,7026,6862,6746,6582,6466,6805,6525,22,2010,500,4420,10,1,4484846,296,-1.18,0.61,12,0.10,-5569.00,10825.00,21234,20220805,-68.96,5750,20230102,14.61,11470,-42.55,20230210,5750,14.61,20230102,11470,-42.55,20230210,370,1681.08,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230707,100326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6640,-60,5,-0.90,13128180,1972,15.06,6680,6680,6620,8710,4690,6700,6657.29,0.00,0,-398,7026,6862,6746,6582,6466,6805,6525,22,2010,500,4420,10,1,4484846,298,-1.19,0.61,12,0.04,-5569.00,10825.00,21234,20220805,-68.73,5750,20230102,15.48,11470,-42.11,20230210,5750,15.48,20230102,11470,-42.11,20230210,370,1694.59,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230707,090324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6680,-20,5,-0.30,2244390,336,2.57,6680,6680,6650,8710,4690,6700,6679.73,0.00,0,0,7026,6862,6746,6582,6466,6805,6525,22,2010,500,4420,10,1,4484846,300,-1.20,0.62,12,0.01,-5569.00,10825.00,21234,20220805,-68.54,5750,20230102,16.17,11470,-41.76,20230210,5750,16.17,20230102,11470,-41.76,20230210,370,1705.41,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230706,160324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6700,-210,5,-3.04,88373690,13077,231.41,6910,6910,6630,8980,4840,6910,6757.96,0.00,0,-2932,7050,6980,6930,6860,6810,6955,6835,22,2070,500,4560,10,1,4484846,300,-1.20,0.62,12,0.29,-5569.00,10825.00,21234,20220805,-68.45,5750,20230102,16.52,11470,-41.59,20230210,5750,16.52,20230102,11470,-41.59,20230210,370,1710.81,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230706,150325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6700,-210,5,-3.04,83100530,12290,217.48,6910,6910,6630,8980,4840,6910,6761.64,0.00,0,-2917,7050,6980,6930,6860,6810,6955,6835,22,2070,500,4560,10,1,4484846,300,-1.20,0.62,12,0.27,-5569.00,10825.00,21234,20220805,-68.45,5750,20230102,16.52,11470,-41.59,20230210,5750,16.52,20230102,11470,-41.59,20230210,370,1710.81,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230706,140325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6720,-190,5,-2.75,74470610,11003,194.71,6910,6910,6630,8980,4840,6910,6768.21,0.00,0,-2917,7050,6980,6930,6860,6810,6955,6835,22,2070,500,4560,10,1,4484846,301,-1.21,0.62,12,0.25,-5569.00,10825.00,21234,20220805,-68.35,5750,20230102,16.87,11470,-41.41,20230210,5750,16.87,20230102,11470,-41.41,20230210,370,1716.22,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230706,130323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6760,-150,5,-2.17,54108400,7979,141.20,6910,6910,6630,8980,4840,6910,6781.35,0.00,0,-604,7050,6980,6930,6860,6810,6955,6835,22,2070,500,4560,10,1,4484846,303,-1.21,0.62,12,0.18,-5569.00,10825.00,21234,20220805,-68.16,5750,20230102,17.57,11470,-41.06,20230210,5750,17.57,20230102,11470,-41.06,20230210,370,1727.03,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230706,120324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6770,-140,5,-2.03,41803360,6157,108.95,6910,6910,6630,8980,4840,6910,6789.57,0.00,0,-582,7050,6980,6930,6860,6810,6955,6835,22,2070,500,4560,10,1,4484846,304,-1.22,0.63,12,0.14,-5569.00,10825.00,21234,20220805,-68.12,5750,20230102,17.74,11470,-40.98,20230210,5750,17.74,20230102,11470,-40.98,20230210,370,1729.73,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230706,110327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6810,-100,5,-1.45,10315620,1511,26.74,6910,6910,6810,8980,4840,6910,6827.02,0.00,0,-445,7050,6980,6930,6860,6810,6955,6835,22,2070,500,4560,10,1,4484846,305,-1.22,0.63,12,0.03,-5569.00,10825.00,21234,20220805,-67.93,5750,20230102,18.43,11470,-40.63,20230210,5750,18.43,20230102,11470,-40.63,20230210,370,1740.54,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230706,100323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6840,-70,5,-1.01,4942330,723,12.79,6910,6910,6810,8980,4840,6910,6835.86,0.00,0,-295,7050,6980,6930,6860,6810,6955,6835,22,2070,500,4560,10,1,4484846,307,-1.23,0.63,12,0.02,-5569.00,10825.00,21234,20220805,-67.79,5750,20230102,18.96,11470,-40.37,20230210,5750,18.96,20230102,11470,-40.37,20230210,370,1748.65,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230706,090323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6910,0,3,0.00,691000,100,1.77,6910,6910,6910,8980,4840,6910,6910.00,0.00,0,0,7050,6980,6930,6860,6810,6955,6835,22,2070,500,4560,10,1,4484846,310,-1.24,0.64,12,0.00,-5569.00,10825.00,21234,20220805,-67.46,5750,20230102,20.17,11470,-39.76,20230210,5750,20.17,20230102,11470,-39.76,20230210,370,1767.57,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230705,160323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6910,-30,5,-0.43,39076560,5651,118.47,6960,7000,6880,9020,4860,6940,6915.00,0.00,0,-619,7086,7012,6946,6872,6806,7050,6910,22,2080,500,4580,10,1,4484846,310,-1.24,0.64,12,0.13,-5569.00,10825.00,21234,20220805,-67.46,5750,20230102,20.17,11470,-39.76,20230210,5750,20.17,20230102,11470,-39.76,20230210,370,1767.57,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230705,150323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6930,-10,5,-0.14,35544040,5140,107.76,6960,7000,6880,9020,4860,6940,6915.18,0.00,0,-619,7086,7012,6946,6872,6806,7050,6910,22,2080,500,4580,10,1,4484846,311,-1.24,0.64,12,0.11,-5569.00,10825.00,21234,20220805,-67.36,5750,20230102,20.52,11470,-39.58,20230210,5750,20.52,20230102,11470,-39.58,20230210,370,1772.97,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230705,140319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6880,-60,5,-0.86,31161420,4507,94.49,6960,7000,6880,9020,4860,6940,6914.00,0.00,0,-433,7086,7012,6946,6872,6806,7050,6910,22,2080,500,4580,10,1,4484846,309,-1.24,0.64,12,0.10,-5569.00,10825.00,21234,20220805,-67.60,5750,20230102,19.65,11470,-40.02,20230210,5750,19.65,20230102,11470,-40.02,20230210,370,1759.46,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230705,130320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6910,-30,5,-0.43,20010140,2887,60.52,6960,7000,6880,9020,4860,6940,6931.12,0.00,0,-174,7086,7012,6946,6872,6806,7050,6910,22,2080,500,4580,10,1,4484846,310,-1.24,0.64,12,0.06,-5569.00,10825.00,21234,20220805,-67.46,5750,20230102,20.17,11470,-39.76,20230210,5750,20.17,20230102,11470,-39.76,20230210,370,1767.57,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230705,120319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6890,-50,5,-0.72,18131670,2615,54.82,6960,7000,6880,9020,4860,6940,6933.72,0.00,0,-151,7086,7012,6946,6872,6806,7050,6910,22,2080,500,4580,10,1,4484846,309,-1.24,0.64,12,0.06,-5569.00,10825.00,21234,20220805,-67.55,5750,20230102,19.83,11470,-39.93,20230210,5750,19.83,20230102,11470,-39.93,20230210,370,1762.16,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230705,110321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6970,30,2,0.43,9936000,1430,29.98,6960,7000,6920,9020,4860,6940,6948.25,0.00,0,-10,7086,7012,6946,6872,6806,7050,6910,22,2080,500,4580,10,1,4484846,313,-1.25,0.64,12,0.03,-5569.00,10825.00,21234,20220805,-67.18,5750,20230102,21.22,11470,-39.23,20230210,5750,21.22,20230102,11470,-39.23,20230210,370,1783.78,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230705,100320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,10,2,0.14,2900400,416,8.72,6960,7000,6950,9020,4860,6940,6972.12,0.00,0,-3,7086,7012,6946,6872,6806,7050,6910,22,2080,500,4580,10,1,4484846,312,-1.25,0.64,12,0.01,-5569.00,10825.00,21234,20220805,-67.27,5750,20230102,20.87,11470,-39.41,20230210,5750,20.87,20230102,11470,-39.41,20230210,370,1778.38,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230705,090320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6960,20,2,0.29,13920,2,0.04,6960,6960,6960,9020,4860,6940,6960.00,0.00,0,0,7086,7012,6946,6872,6806,7050,6910,22,2080,500,4580,10,1,4484846,312,-1.25,0.64,12,0.00,-5569.00,10825.00,21234,20220805,-67.22,5750,20230102,21.04,11470,-39.32,20230210,5750,21.04,20230102,11470,-39.32,20230210,370,1781.08,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230704,160319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6940,-10,5,-0.14,32218920,4626,20.81,6880,7020,6880,9030,4870,6950,6964.75,0.00,0,37,7176,7062,6936,6822,6696,7000,6760,22,2080,500,4580,10,1,4484846,311,-1.25,0.64,12,0.10,-5569.00,10825.00,21234,20220805,-67.32,5750,20230102,20.70,11470,-39.49,20230210,5750,20.70,20230102,11470,-39.49,20230210,370,1775.68,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230704,150316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6990,40,2,0.58,31071500,4461,20.06,6880,7020,6880,9030,4870,6950,6965.14,0.00,0,24,7176,7062,6936,6822,6696,7000,6760,22,2080,500,4580,10,1,4484846,313,-1.26,0.65,12,0.10,-5569.00,10825.00,21234,20220805,-67.08,5750,20230102,21.57,11470,-39.06,20230210,5750,21.57,20230102,11470,-39.06,20230210,370,1789.19,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230704,140319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,0,3,0.00,28019810,4023,18.09,6880,7020,6880,9030,4870,6950,6964.90,0.00,0,22,7176,7062,6936,6822,6696,7000,6760,22,2080,500,4580,10,1,4484846,312,-1.25,0.64,12,0.09,-5569.00,10825.00,21234,20220805,-67.27,5750,20230102,20.87,11470,-39.41,20230210,5750,20.87,20230102,11470,-39.41,20230210,370,1778.38,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230704,130315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7000,50,2,0.72,27545710,3955,17.79,6880,7020,6880,9030,4870,6950,6964.78,0.00,0,4,7176,7062,6936,6822,6696,7000,6760,22,2080,500,4580,10,1,4484846,314,-1.26,0.65,12,0.09,-5569.00,10825.00,21234,20220805,-67.03,5750,20230102,21.74,11470,-38.97,20230210,5750,21.74,20230102,11470,-38.97,20230210,370,1791.89,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230704,120318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7000,50,2,0.72,26503110,3805,17.11,6880,7020,6880,9030,4870,6950,6965.34,0.00,0,-96,7176,7062,6936,6822,6696,7000,6760,22,2080,500,4580,10,1,4484846,314,-1.26,0.65,12,0.08,-5569.00,10825.00,21234,20220805,-67.03,5750,20230102,21.74,11470,-38.97,20230210,5750,21.74,20230102,11470,-38.97,20230210,370,1791.89,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230704,110314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6960,10,2,0.14,21530060,3091,13.90,6880,7020,6880,9030,4870,6950,6965.40,0.00,0,-17,7176,7062,6936,6822,6696,7000,6760,22,2080,500,4580,10,1,4484846,312,-1.25,0.64,12,0.07,-5569.00,10825.00,21234,20220805,-67.22,5750,20230102,21.04,11470,-39.32,20230210,5750,21.04,20230102,11470,-39.32,20230210,370,1781.08,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230704,100314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,0,3,0.00,18852650,2706,12.17,6880,7020,6880,9030,4870,6950,6966.98,0.00,0,-181,7176,7062,6936,6822,6696,7000,6760,22,2080,500,4580,10,1,4484846,312,-1.25,0.64,12,0.06,-5569.00,10825.00,21234,20220805,-67.27,5750,20230102,20.87,11470,-39.41,20230210,5750,20.87,20230102,11470,-39.41,20230210,370,1778.38,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230704,090314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7020,70,2,1.01,5261570,763,3.43,6880,7020,6880,9030,4870,6950,6895.90,0.00,0,-35,7176,7062,6936,6822,6696,7000,6760,22,2080,500,4580,10,1,4484846,315,-1.26,0.65,12,0.02,-5569.00,10825.00,21234,20220805,-66.94,5750,20230102,22.09,11470,-38.80,20230210,5750,22.09,20230102,11470,-38.80,20230210,370,1797.30,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230703,160312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,50,2,0.72,153548850,22224,189.98,6990,7050,6810,8970,4830,6900,6909.15,0.00,0,1942,6980,6940,6860,6820,6740,6960,6840,22,2070,500,4550,10,1,4484846,312,-1.25,0.64,12,0.50,-5569.00,10825.00,21234,20220805,-67.27,5750,20230102,20.87,11470,-39.41,20230210,5750,20.87,20230102,11470,-39.41,20230210,370,1778.38,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230703,150314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6960,60,2,0.87,130861520,18965,162.12,6990,7050,6810,8970,4830,6900,6900.16,0.00,0,979,6980,6940,6860,6820,6740,6960,6840,22,2070,500,4550,10,1,4484846,312,-1.25,0.64,12,0.42,-5569.00,10825.00,21234,20220805,-67.22,5750,20230102,21.04,11470,-39.32,20230210,5750,21.04,20230102,11470,-39.32,20230210,370,1781.08,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230703,140314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6890,-10,5,-0.14,98327600,14272,122.00,6990,7050,6810,8970,4830,6900,6889.55,0.00,0,720,6980,6940,6860,6820,6740,6960,6840,22,2070,500,4550,10,1,4484846,309,-1.24,0.64,12,0.32,-5569.00,10825.00,21234,20220805,-67.55,5750,20230102,19.83,11470,-39.93,20230210,5750,19.83,20230102,11470,-39.93,20230210,370,1762.16,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230703,130312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,50,2,0.72,93147980,13524,115.61,6990,7050,6810,8970,4830,6900,6887.61,0.00,0,1220,6980,6940,6860,6820,6740,6960,6840,22,2070,500,4550,10,1,4484846,312,-1.25,0.64,12,0.30,-5569.00,10825.00,21234,20220805,-67.27,5750,20230102,20.87,11470,-39.41,20230210,5750,20.87,20230102,11470,-39.41,20230210,370,1778.38,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230703,120312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,-40,5,-0.58,76701060,11143,95.26,6990,7050,6810,8970,4830,6900,6883.34,0.00,0,1826,6980,6940,6860,6820,6740,6960,6840,22,2070,500,4550,10,1,4484846,308,-1.23,0.63,12,0.25,-5569.00,10825.00,21234,20220805,-67.69,5750,20230102,19.30,11470,-40.19,20230210,5750,19.30,20230102,11470,-40.19,20230210,370,1754.05,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230703,110314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6880,-20,5,-0.29,56555720,8198,70.08,6990,7050,6830,8970,4830,6900,6898.72,0.00,0,1397,6980,6940,6860,6820,6740,6960,6840,22,2070,500,4550,10,1,4484846,309,-1.24,0.64,12,0.18,-5569.00,10825.00,21234,20220805,-67.60,5750,20230102,19.65,11470,-40.02,20230210,5750,19.65,20230102,11470,-40.02,20230210,370,1759.46,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230703,100308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6960,60,2,0.87,14693440,2108,18.02,6990,7050,6930,8970,4830,6900,6970.32,0.00,0,1029,6980,6940,6860,6820,6740,6960,6840,22,2070,500,4550,10,1,4484846,312,-1.25,0.64,12,0.05,-5569.00,10825.00,21234,20220805,-67.22,5750,20230102,21.04,11470,-39.32,20230210,5750,21.04,20230102,11470,-39.32,20230210,370,1781.08,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230703,090309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,80,2,1.16,5734270,820,7.01,6990,7050,6980,8970,4830,6900,6993.01,0.00,0,521,6980,6940,6860,6820,6740,6960,6840,22,2070,500,4550,10,1,4484846,313,-1.25,0.64,12,0.02,-5569.00,10825.00,21234,20220805,-67.13,5750,20230102,21.39,11470,-39.15,20230210,5750,21.39,20230102,11470,-39.15,20230210,370,1786.49,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N