KissMeData/025620/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
20230831,160355,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7560,-230,5,-2.95,384610780,50351,103.37,7820,7990,7400,10120,5460,7790,7638.59,0.00,0,3738,8303,8046,7903,7646,7503,7975,7575,22,2330,500,5140,10,1,4484846,339,-1.36,0.70,12,1.12,-5569.00,10825.00,17856,20220923,-57.66,5650,20230726,33.81,11470,-34.09,20230210,5650,33.81,20230726,11470,-34.09,20230210,370,1943.24,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230831,150449,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7540,-250,5,-3.21,359408160,47013,96.52,7820,7990,7400,10120,5460,7790,7644.87,0.00,0,4306,8303,8046,7903,7646,7503,7975,7575,22,2330,500,5140,10,1,4484846,338,-1.35,0.70,12,1.05,-5569.00,10825.00,17856,20220923,-57.77,5650,20230726,33.45,11470,-34.26,20230210,5650,33.45,20230726,11470,-34.26,20230210,370,1937.84,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230831,140511,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7560,-230,5,-2.95,297389150,38769,79.59,7820,7990,7400,10120,5460,7790,7670.80,0.00,0,2675,8303,8046,7903,7646,7503,7975,7575,22,2330,500,5140,10,1,4484846,339,-1.36,0.70,12,0.86,-5569.00,10825.00,17856,20220923,-57.66,5650,20230726,33.81,11470,-34.09,20230210,5650,33.81,20230726,11470,-34.09,20230210,370,1943.24,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230831,130459,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7630,-160,5,-2.05,217233440,28114,57.72,7820,7990,7590,10120,5460,7790,7726.88,0.00,0,-952,8303,8046,7903,7646,7503,7975,7575,22,2330,500,5140,10,1,4484846,342,-1.37,0.70,12,0.63,-5569.00,10825.00,17856,20220923,-57.27,5650,20230726,35.04,11470,-33.48,20230210,5650,35.04,20230726,11470,-33.48,20230210,370,1962.16,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230831,120504,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7720,-70,5,-0.90,146250600,18828,38.65,7820,7990,7700,10120,5460,7790,7767.72,0.00,0,-41,8303,8046,7903,7646,7503,7975,7575,22,2330,500,5140,10,1,4484846,346,-1.39,0.71,12,0.42,-5569.00,10825.00,17856,20220923,-56.77,5650,20230726,36.64,11470,-32.69,20230210,5650,36.64,20230726,11470,-32.69,20230210,370,1986.49,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230831,110703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7750,-40,5,-0.51,97737950,12536,25.74,7820,7990,7720,10120,5460,7790,7796.58,0.00,0,-172,8303,8046,7903,7646,7503,7975,7575,22,2330,500,5140,10,1,4484846,348,-1.39,0.72,12,0.28,-5569.00,10825.00,17856,20220923,-56.60,5650,20230726,37.17,11470,-32.43,20230210,5650,37.17,20230726,11470,-32.43,20230210,370,1994.59,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230831,100537,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7770,-20,5,-0.26,58532810,7473,15.34,7820,7990,7740,10120,5460,7790,7832.57,0.00,0,-201,8303,8046,7903,7646,7503,7975,7575,22,2330,500,5140,10,1,4484846,348,-1.40,0.72,12,0.17,-5569.00,10825.00,17856,20220923,-56.49,5650,20230726,37.52,11470,-32.26,20230210,5650,37.52,20230726,11470,-32.26,20230210,370,2000.00,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230831,090428,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7830,40,2,0.51,15853630,2017,4.14,7820,7990,7820,10120,5460,7790,7860.00,0.00,0,-299,8303,8046,7903,7646,7503,7975,7575,22,2330,500,5140,10,1,4484846,351,-1.41,0.72,12,0.04,-5569.00,10825.00,17856,20220923,-56.15,5650,20230726,38.58,11470,-31.73,20230210,5650,38.58,20230726,11470,-31.73,20230210,370,2016.22,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230830,160358,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7790,-170,5,-2.14,381199880,48166,117.70,7900,8160,7760,10340,5580,7960,7914.29,0.00,0,2898,8193,8076,7943,7826,7693,8010,7760,22,2380,500,5250,10,1,4484846,349,-1.40,0.72,12,1.07,-5569.00,10825.00,17856,20220923,-56.37,5650,20230726,37.88,11470,-32.08,20230210,5650,37.88,20230726,11470,-32.08,20230210,370,2005.41,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230830,150439,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7800,-160,5,-2.01,360053330,45455,111.07,7900,8160,7760,10340,5580,7960,7921.09,0.00,0,2561,8193,8076,7943,7826,7693,8010,7760,22,2380,500,5250,10,1,4484846,350,-1.40,0.72,12,1.01,-5569.00,10825.00,17856,20220923,-56.32,5650,20230726,38.05,11470,-32.00,20230210,5650,38.05,20230726,11470,-32.00,20230210,370,2008.11,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230830,140502,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7810,-150,5,-1.88,335010150,42249,103.24,7900,8160,7760,10340,5580,7960,7929.42,0.00,0,3589,8193,8076,7943,7826,7693,8010,7760,22,2380,500,5250,10,1,4484846,350,-1.40,0.72,12,0.94,-5569.00,10825.00,17856,20220923,-56.26,5650,20230726,38.23,11470,-31.91,20230210,5650,38.23,20230726,11470,-31.91,20230210,370,2010.81,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230830,130449,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7890,-70,5,-0.88,205619850,25694,62.78,7900,8160,7870,10340,5580,7960,8002.64,0.00,0,1209,8193,8076,7943,7826,7693,8010,7760,22,2380,500,5250,10,1,4484846,354,-1.42,0.73,12,0.57,-5569.00,10825.00,17856,20220923,-55.81,5650,20230726,39.65,11470,-31.21,20230210,5650,39.65,20230726,11470,-31.21,20230210,370,2032.43,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230830,120458,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7930,-30,5,-0.38,176774780,22046,53.87,7900,8160,7870,10340,5580,7960,8018.45,0.00,0,1371,8193,8076,7943,7826,7693,8010,7760,22,2380,500,5250,10,1,4484846,356,-1.42,0.73,12,0.49,-5569.00,10825.00,17856,20220923,-55.59,5650,20230726,40.35,11470,-30.86,20230210,5650,40.35,20230726,11470,-30.86,20230210,370,2043.24,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230830,110659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8000,40,2,0.50,150373530,18721,45.75,7900,8160,7870,10340,5580,7960,8032.34,0.00,0,1173,8193,8076,7943,7826,7693,8010,7760,22,2380,500,5250,10,1,4484846,359,-1.44,0.74,12,0.42,-5569.00,10825.00,17856,20220923,-55.20,5650,20230726,41.59,11470,-30.25,20230210,5650,41.59,20230726,11470,-30.25,20230210,370,2062.16,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230830,100523,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8070,110,2,1.38,86021830,10697,26.14,7900,8160,7870,10340,5580,7960,8041.68,0.00,0,-500,8193,8076,7943,7826,7693,8010,7760,22,2380,500,5250,10,1,4484846,362,-1.45,0.75,12,0.24,-5569.00,10825.00,17856,20220923,-54.81,5650,20230726,42.83,11470,-29.64,20230210,5650,42.83,20230726,11470,-29.64,20230210,370,2081.08,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230830,090424,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7940,-20,5,-0.25,22866700,2886,7.05,7900,7960,7870,10340,5580,7960,7923.32,0.00,0,-1107,8193,8076,7943,7826,7693,8010,7760,22,2380,500,5250,10,1,4484846,356,-1.43,0.73,12,0.06,-5569.00,10825.00,17856,20220923,-55.53,5650,20230726,40.53,11470,-30.78,20230210,5650,40.53,20230726,11470,-30.78,20230210,370,2045.95,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230829,160353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7960,-20,5,-0.25,310663640,39105,22.47,8050,8060,7810,10370,5590,7980,7944.26,0.00,0,5056,8886,8432,8166,7712,7446,8660,7940,22,2390,500,5260,10,1,4484846,357,-1.43,0.74,12,0.87,-5569.00,10825.00,17856,20220923,-55.42,5650,20230726,40.88,11470,-30.60,20230210,5650,40.88,20230726,11470,-30.60,20230210,370,2051.35,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230829,150440,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7910,-70,5,-0.88,287668770,36214,20.81,8050,8060,7810,10370,5590,7980,7943.58,0.00,0,5086,8886,8432,8166,7712,7446,8660,7940,22,2390,500,5260,10,1,4484846,355,-1.42,0.73,12,0.81,-5569.00,10825.00,17856,20220923,-55.70,5650,20230726,40.00,11470,-31.04,20230210,5650,40.00,20230726,11470,-31.04,20230210,370,2037.84,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230829,140513,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7980,0,3,0.00,265655870,33452,19.22,8050,8060,7810,10370,5590,7980,7941.40,0.00,0,5794,8886,8432,8166,7712,7446,8660,7940,22,2390,500,5260,10,1,4484846,358,-1.43,0.74,12,0.75,-5569.00,10825.00,17856,20220923,-55.31,5650,20230726,41.24,11470,-30.43,20230210,5650,41.24,20230726,11470,-30.43,20230210,370,2056.76,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230829,130453,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8000,20,2,0.25,235396040,29643,17.03,8050,8060,7810,10370,5590,7980,7941.03,0.00,0,6514,8886,8432,8166,7712,7446,8660,7940,22,2390,500,5260,10,1,4484846,359,-1.44,0.74,12,0.66,-5569.00,10825.00,17856,20220923,-55.20,5650,20230726,41.59,11470,-30.25,20230210,5650,41.59,20230726,11470,-30.25,20230210,370,2062.16,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230829,120508,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7980,0,3,0.00,206447500,26023,14.95,8050,8060,7810,10370,5590,7980,7933.27,0.00,0,5154,8886,8432,8166,7712,7446,8660,7940,22,2390,500,5260,10,1,4484846,358,-1.43,0.74,12,0.58,-5569.00,10825.00,17856,20220923,-55.31,5650,20230726,41.24,11470,-30.43,20230210,5650,41.24,20230726,11470,-30.43,20230210,370,2056.76,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230829,110753,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8000,20,2,0.25,183291440,23125,13.29,8050,8060,7810,10370,5590,7980,7926.12,0.00,0,4865,8886,8432,8166,7712,7446,8660,7940,22,2390,500,5260,10,1,4484846,359,-1.44,0.74,12,0.52,-5569.00,10825.00,17856,20220923,-55.20,5650,20230726,41.59,11470,-30.25,20230210,5650,41.59,20230726,11470,-30.25,20230210,370,2062.16,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230829,100540,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7970,-10,5,-0.13,99713270,12611,7.25,8050,8060,7810,10370,5590,7980,7906.85,0.00,0,690,8886,8432,8166,7712,7446,8660,7940,22,2390,500,5260,10,1,4484846,357,-1.43,0.74,12,0.28,-5569.00,10825.00,17856,20220923,-55.37,5650,20230726,41.06,11470,-30.51,20230210,5650,41.06,20230726,11470,-30.51,20230210,370,2054.05,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230829,090345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7820,-160,5,-2.01,21931800,2773,1.59,8050,8060,7810,10370,5590,7980,7909.05,0.00,0,-2286,8886,8432,8166,7712,7446,8660,7940,22,2390,500,5260,10,1,4484846,351,-1.40,0.72,12,0.06,-5569.00,10825.00,17856,20220923,-56.21,5650,20230726,38.41,11470,-31.82,20230210,5650,38.41,20230726,11470,-31.82,20230210,370,2013.51,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230828,160344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7980,320,2,4.18,1425863810,173864,189.03,7950,8620,7900,9950,5370,7660,8202.21,0.00,0,1807,8253,7956,7703,7406,7153,8105,7555,22,2290,500,5050,10,1,4484846,358,-1.43,0.74,12,3.88,-5569.00,10825.00,17856,20220923,-55.31,5650,20230726,41.24,11470,-30.43,20230210,5650,41.24,20230726,11470,-30.43,20230210,370,2056.76,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230828,150348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7970,310,2,4.05,1356778550,165189,179.60,7950,8620,7900,9950,5370,7660,8213.56,0.00,0,1469,8253,7956,7703,7406,7153,8105,7555,22,2290,500,5050,10,1,4484846,357,-1.43,0.74,12,3.68,-5569.00,10825.00,17856,20220923,-55.37,5650,20230726,41.06,11470,-30.51,20230210,5650,41.06,20230726,11470,-30.51,20230210,370,2054.05,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230828,140347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7980,320,2,4.18,1306027340,158835,172.69,7950,8620,7900,9950,5370,7660,8222.61,0.00,0,2544,8253,7956,7703,7406,7153,8105,7555,22,2290,500,5050,10,1,4484846,358,-1.43,0.74,12,3.54,-5569.00,10825.00,17856,20220923,-55.31,5650,20230726,41.24,11470,-30.43,20230210,5650,41.24,20230726,11470,-30.43,20230210,370,2056.76,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230828,130352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8080,420,2,5.48,1268365880,154113,167.55,7950,8620,7950,9950,5370,7660,8230.18,0.00,0,3893,8253,7956,7703,7406,7153,8105,7555,22,2290,500,5050,10,1,4484846,362,-1.45,0.75,12,3.44,-5569.00,10825.00,17856,20220923,-54.75,5650,20230726,43.01,11470,-29.56,20230210,5650,43.01,20230726,11470,-29.56,20230210,370,2083.78,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230828,120348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8110,450,2,5.87,1228895670,149217,162.23,7950,8620,7950,9950,5370,7660,8235.70,0.00,0,4493,8253,7956,7703,7406,7153,8105,7555,22,2290,500,5050,10,1,4484846,364,-1.46,0.75,12,3.33,-5569.00,10825.00,17856,20220923,-54.58,5650,20230726,43.54,11470,-29.29,20230210,5650,43.54,20230726,11470,-29.29,20230210,370,2091.89,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230828,110347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8250,590,2,7.70,1160075000,140796,153.08,7950,8620,7950,9950,5370,7660,8239.49,0.00,0,3538,8253,7956,7703,7406,7153,8105,7555,22,2290,500,5050,10,1,4484846,370,-1.48,0.76,12,3.14,-5569.00,10825.00,17856,20220923,-53.80,5650,20230726,46.02,11470,-28.07,20230210,5650,46.02,20230726,11470,-28.07,20230210,370,2129.73,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230828,100342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8180,520,2,6.79,1015422700,123170,133.91,7950,8620,7950,9950,5370,7660,8244.17,0.00,0,-343,8253,7956,7703,7406,7153,8105,7555,22,2290,500,5050,10,1,4484846,367,-1.47,0.76,12,2.75,-5569.00,10825.00,17856,20220923,-54.19,5650,20230726,44.78,11470,-28.68,20230210,5650,44.78,20230726,11470,-28.68,20230210,370,2110.81,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230828,090348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8220,560,2,7.31,209118750,25557,27.79,7950,8390,7950,9950,5370,7660,8182.85,0.00,0,5149,8253,7956,7703,7406,7153,8105,7555,22,2290,500,5050,10,1,4484846,369,-1.48,0.76,12,0.57,-5569.00,10825.00,17856,20220923,-53.97,5650,20230726,45.49,11470,-28.33,20230210,5650,45.49,20230726,11470,-28.33,20230210,370,2121.62,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230825,160345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7660,-20,5,-0.26,714859200,91723,50.74,7640,8000,7450,9980,5380,7680,7793.79,0.00,0,13475,8440,8060,7640,7260,6840,8250,7450,22,2300,500,5060,10,1,4484846,344,-1.38,0.71,12,2.05,-5569.00,10825.00,17856,20220923,-57.10,5650,20230726,35.58,11470,-33.22,20230210,5650,35.58,20230726,11470,-33.22,20230210,370,1970.27,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230825,150347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7810,130,2,1.69,620341400,79501,43.97,7640,8000,7450,9980,5380,7680,7802.94,0.00,0,12645,8440,8060,7640,7260,6840,8250,7450,22,2300,500,5060,10,1,4484846,350,-1.40,0.72,12,1.77,-5569.00,10825.00,17856,20220923,-56.26,5650,20230726,38.23,11470,-31.91,20230210,5650,38.23,20230726,11470,-31.91,20230210,370,2010.81,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230825,140346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7840,160,2,2.08,587515460,75297,41.65,7640,8000,7450,9980,5380,7680,7802.64,0.00,0,12589,8440,8060,7640,7260,6840,8250,7450,22,2300,500,5060,10,1,4484846,352,-1.41,0.72,12,1.68,-5569.00,10825.00,17856,20220923,-56.09,5650,20230726,38.76,11470,-31.65,20230210,5650,38.76,20230726,11470,-31.65,20230210,370,2018.92,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230825,130345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7930,250,2,3.26,540865210,69358,38.36,7640,8000,7450,9980,5380,7680,7798.17,0.00,0,11643,8440,8060,7640,7260,6840,8250,7450,22,2300,500,5060,10,1,4484846,356,-1.42,0.73,12,1.55,-5569.00,10825.00,17856,20220923,-55.59,5650,20230726,40.35,11470,-30.86,20230210,5650,40.35,20230726,11470,-30.86,20230210,370,2043.24,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230825,120346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7870,190,2,2.47,500201540,64217,35.52,7640,8000,7450,9980,5380,7680,7789.24,0.00,0,10805,8440,8060,7640,7260,6840,8250,7450,22,2300,500,5060,10,1,4484846,353,-1.41,0.73,12,1.43,-5569.00,10825.00,17856,20220923,-55.93,5650,20230726,39.29,11470,-31.39,20230210,5650,39.29,20230726,11470,-31.39,20230210,370,2027.03,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230825,110346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7800,120,2,1.56,425136400,54690,30.25,7640,8000,7450,9980,5380,7680,7773.57,0.00,0,11122,8440,8060,7640,7260,6840,8250,7450,22,2300,500,5060,10,1,4484846,350,-1.40,0.72,12,1.22,-5569.00,10825.00,17856,20220923,-56.32,5650,20230726,38.05,11470,-32.00,20230210,5650,38.05,20230726,11470,-32.00,20230210,370,2008.11,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230825,100346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7840,160,2,2.08,364001710,46858,25.92,7640,8000,7450,9980,5380,7680,7768.19,0.00,0,10447,8440,8060,7640,7260,6840,8250,7450,22,2300,500,5060,10,1,4484846,352,-1.41,0.72,12,1.04,-5569.00,10825.00,17856,20220923,-56.09,5650,20230726,38.76,11470,-31.65,20230210,5650,38.76,20230726,11470,-31.65,20230210,370,2018.92,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230825,090347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7540,-140,5,-1.82,40407180,5357,2.96,7640,7640,7450,9980,5380,7680,7542.87,0.00,0,805,8440,8060,7640,7260,6840,8250,7450,22,2300,500,5060,10,1,4484846,338,-1.35,0.70,12,0.12,-5569.00,10825.00,17856,20220923,-57.77,5650,20230726,33.45,11470,-34.26,20230210,5650,33.45,20230726,11470,-34.26,20230210,370,1937.84,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230824,160343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7680,330,2,4.49,1379940650,180386,428.80,7490,8020,7220,9550,5150,7350,7649.91,0.00,0,6381,7823,7586,7443,7206,7063,7515,7135,22,2200,500,4850,10,1,4484846,344,-1.38,0.71,12,4.02,-5569.00,10825.00,17856,20220923,-56.99,5650,20230726,35.93,11470,-33.04,20230210,5650,35.93,20230726,11470,-33.04,20230210,370,1975.68,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230824,150342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7610,260,2,3.54,1352509630,176805,420.28,7490,8020,7220,9550,5150,7350,7649.73,0.00,0,5659,7823,7586,7443,7206,7063,7515,7135,22,2200,500,4850,10,1,4484846,341,-1.37,0.70,12,3.94,-5569.00,10825.00,17856,20220923,-57.38,5650,20230726,34.69,11470,-33.65,20230210,5650,34.69,20230726,11470,-33.65,20230210,370,1956.76,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230824,140344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7530,180,2,2.45,1292455480,168909,401.51,7490,8020,7220,9550,5150,7350,7651.79,0.00,0,5014,7823,7586,7443,7206,7063,7515,7135,22,2200,500,4850,10,1,4484846,338,-1.35,0.70,12,3.77,-5569.00,10825.00,17856,20220923,-57.83,5650,20230726,33.27,11470,-34.35,20230210,5650,33.27,20230726,11470,-34.35,20230210,370,1935.14,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230824,130345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7380,30,2,0.41,1226450360,160113,380.61,7490,8020,7220,9550,5150,7350,7659.90,0.00,0,5237,7823,7586,7443,7206,7063,7515,7135,22,2200,500,4850,10,1,4484846,331,-1.33,0.68,12,3.57,-5569.00,10825.00,17856,20220923,-58.67,5650,20230726,30.62,11470,-35.66,20230210,5650,30.62,20230726,11470,-35.66,20230210,370,1894.59,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230824,120345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7420,70,2,0.95,1173359360,152956,363.59,7490,8020,7220,9550,5150,7350,7671.22,0.00,0,4757,7823,7586,7443,7206,7063,7515,7135,22,2200,500,4850,10,1,4484846,333,-1.33,0.69,12,3.41,-5569.00,10825.00,17856,20220923,-58.45,5650,20230726,31.33,11470,-35.31,20230210,5650,31.33,20230726,11470,-35.31,20230210,370,1905.41,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230824,110345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7430,80,2,1.09,124691870,16861,40.08,7490,7490,7260,9550,5150,7350,7395.28,0.00,0,1940,7823,7586,7443,7206,7063,7515,7135,22,2200,500,4850,10,1,4484846,333,-1.33,0.69,12,0.38,-5569.00,10825.00,17856,20220923,-58.39,5650,20230726,31.50,11470,-35.22,20230210,5650,31.50,20230726,11470,-35.22,20230210,370,1908.11,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230824,100343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7450,100,2,1.36,100393350,13598,32.32,7490,7490,7260,9550,5150,7350,7382.95,0.00,0,1648,7823,7586,7443,7206,7063,7515,7135,22,2200,500,4850,10,1,4484846,334,-1.34,0.69,12,0.30,-5569.00,10825.00,17856,20220923,-58.28,5650,20230726,31.86,11470,-35.05,20230210,5650,31.86,20230726,11470,-35.05,20230210,370,1913.51,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230824,090345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7410,60,2,0.82,13575390,1820,4.33,7490,7490,7390,9550,5150,7350,7459.01,0.00,0,-73,7823,7586,7443,7206,7063,7515,7135,22,2200,500,4850,10,1,4484846,332,-1.33,0.68,12,0.04,-5569.00,10825.00,17856,20220923,-58.50,5650,20230726,31.15,11470,-35.40,20230210,5650,31.15,20230726,11470,-35.40,20230210,370,1902.70,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
20230823,160342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7350,-250,5,-3.29,303957180,40935,31.16,7490,7680,7300,9880,5320,7600,7425.36,0.00,0,3198,8720,8160,7830,7270,6940,7995,7105,22,2280,500,5010,10,1,4484846,330,-1.32,0.68,12,0.91,-5569.00,10825.00,19497,20220822,-62.30,5650,20230726,30.09,11470,-35.92,20230210,5650,30.09,20230726,11470,-35.92,20230210,370,1886.49,20221013,0.02,N,025620,500,22 억,,0,N,N,0,N,00,N
20230823,150343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7340,-260,5,-3.42,287470620,38693,29.45,7490,7680,7300,9880,5320,7600,7429.53,0.00,0,3403,8720,8160,7830,7270,6940,7995,7105,22,2280,500,5010,10,1,4484846,329,-1.32,0.68,12,0.86,-5569.00,10825.00,19497,20220822,-62.35,5650,20230726,29.91,11470,-36.01,20230210,5650,29.91,20230726,11470,-36.01,20230210,370,1883.78,20221013,0.02,N,025620,500,22 억,,0,N,N,0,N,00,N
20230823,140345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7430,-170,5,-2.24,260375240,35023,26.66,7490,7680,7300,9880,5320,7600,7434.41,0.00,0,3493,8720,8160,7830,7270,6940,7995,7105,22,2280,500,5010,10,1,4484846,333,-1.33,0.69,12,0.78,-5569.00,10825.00,19497,20220822,-61.89,5650,20230726,31.50,11470,-35.22,20230210,5650,31.50,20230726,11470,-35.22,20230210,370,1908.11,20221013,0.02,N,025620,500,22 억,,0,N,N,0,N,00,N
20230823,130343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7510,-90,5,-1.18,179896820,24116,18.36,7490,7680,7320,9880,5320,7600,7459.65,0.00,0,2032,8720,8160,7830,7270,6940,7995,7105,22,2280,500,5010,10,1,4484846,337,-1.35,0.69,12,0.54,-5569.00,10825.00,19497,20220822,-61.48,5650,20230726,32.92,11470,-34.52,20230210,5650,32.92,20230726,11470,-34.52,20230210,370,1929.73,20221013,0.02,N,025620,500,22 억,,0,N,N,0,N,00,N
20230823,120345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7510,-90,5,-1.18,169810730,22776,17.34,7490,7680,7320,9880,5320,7600,7455.69,0.00,0,2300,8720,8160,7830,7270,6940,7995,7105,22,2280,500,5010,10,1,4484846,337,-1.35,0.69,12,0.51,-5569.00,10825.00,19497,20220822,-61.48,5650,20230726,32.92,11470,-34.52,20230210,5650,32.92,20230726,11470,-34.52,20230210,370,1929.73,20221013,0.02,N,025620,500,22 억,,0,N,N,0,N,00,N
20230823,110343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7570,-30,5,-0.39,144142490,19353,14.73,7490,7680,7320,9880,5320,7600,7448.07,0.00,0,1998,8720,8160,7830,7270,6940,7995,7105,22,2280,500,5010,10,1,4484846,340,-1.36,0.70,12,0.43,-5569.00,10825.00,19497,20220822,-61.17,5650,20230726,33.98,11470,-34.00,20230210,5650,33.98,20230726,11470,-34.00,20230210,370,1945.95,20221013,0.02,N,025620,500,22 억,,0,N,N,0,N,00,N
20230823,100342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7490,-110,5,-1.45,99694180,13465,10.25,7490,7570,7320,9880,5320,7600,7403.95,0.00,0,2203,8720,8160,7830,7270,6940,7995,7105,22,2280,500,5010,10,1,4484846,336,-1.34,0.69,12,0.30,-5569.00,10825.00,19497,20220822,-61.58,5650,20230726,32.57,11470,-34.70,20230210,5650,32.57,20230726,11470,-34.70,20230210,370,1924.32,20221013,0.02,N,025620,500,22 억,,0,N,N,0,N,00,N
20230823,090346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7410,-190,5,-2.50,20449270,2747,2.09,7490,7540,7410,9880,5320,7600,7444.22,0.00,0,-152,8720,8160,7830,7270,6940,7995,7105,22,2280,500,5010,10,1,4484846,332,-1.33,0.68,12,0.06,-5569.00,10825.00,19497,20220822,-61.99,5650,20230726,31.15,11470,-35.40,20230210,5650,31.15,20230726,11470,-35.40,20230210,370,1902.70,20221013,0.02,N,025620,500,22 억,,0,N,N,0,N,00,N
20230822,160340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7600,-170,5,-2.19,1028591330,130690,105.33,8160,8390,7500,10100,5440,7770,7871.15,0.00,0,-26179,8356,8062,7546,7252,6736,7805,6995,22,2330,500,5120,10,1,4484846,341,-1.36,0.70,12,2.91,-5569.00,10825.00,19497,20220822,-61.02,5650,20230726,34.51,11470,-33.74,20230210,5650,34.51,20230726,11470,-33.74,20230210,370,1954.05,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230822,150340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7560,-210,5,-2.70,973540820,123439,99.49,8160,8390,7500,10100,5440,7770,7886.82,0.00,0,-26012,8356,8062,7546,7252,6736,7805,6995,22,2330,500,5120,10,1,4484846,339,-1.36,0.70,12,2.75,-5569.00,10825.00,19497,20220822,-61.22,5650,20230726,33.81,11470,-34.09,20230210,5650,33.81,20230726,11470,-34.09,20230210,370,1943.24,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230822,140344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7530,-240,5,-3.09,945980480,119782,96.54,8160,8390,7500,10100,5440,7770,7897.52,0.00,0,-26247,8356,8062,7546,7252,6736,7805,6995,22,2330,500,5120,10,1,4484846,338,-1.35,0.70,12,2.67,-5569.00,10825.00,19497,20220822,-61.38,5650,20230726,33.27,11470,-34.35,20230210,5650,33.27,20230726,11470,-34.35,20230210,370,1935.14,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230822,130341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7520,-250,5,-3.22,902523430,114013,91.89,8160,8390,7500,10100,5440,7770,7915.97,0.00,0,-25183,8356,8062,7546,7252,6736,7805,6995,22,2330,500,5120,10,1,4484846,337,-1.35,0.69,12,2.54,-5569.00,10825.00,19497,20220822,-61.43,5650,20230726,33.10,11470,-34.44,20230210,5650,33.10,20230726,11470,-34.44,20230210,370,1932.43,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230822,120335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7520,-250,5,-3.22,854071870,107559,86.69,8160,8390,7520,10100,5440,7770,7940.50,0.00,0,-24486,8356,8062,7546,7252,6736,7805,6995,22,2330,500,5120,10,1,4484846,337,-1.35,0.69,12,2.40,-5569.00,10825.00,19497,20220822,-61.43,5650,20230726,33.10,11470,-34.44,20230210,5650,33.10,20230726,11470,-34.44,20230210,370,1932.43,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230822,110340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7610,-160,5,-2.06,782233400,98056,79.03,8160,8390,7530,10100,5440,7770,7977.41,0.00,0,-24498,8356,8062,7546,7252,6736,7805,6995,22,2330,500,5120,10,1,4484846,341,-1.37,0.70,12,2.19,-5569.00,10825.00,19497,20220822,-60.97,5650,20230726,34.69,11470,-33.65,20230210,5650,34.69,20230726,11470,-33.65,20230210,370,1956.76,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230822,100339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7580,-190,5,-2.45,708554130,88382,71.23,8160,8390,7530,10100,5440,7770,8016.95,0.00,0,-25232,8356,8062,7546,7252,6736,7805,6995,22,2330,500,5120,10,1,4484846,340,-1.36,0.70,12,1.97,-5569.00,10825.00,19497,20220822,-61.12,5650,20230726,34.16,11470,-33.91,20230210,5650,34.16,20230726,11470,-33.91,20230210,370,1948.65,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230822,090340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8040,270,2,3.47,369905280,45119,36.36,8160,8390,8040,10100,5440,7770,8198.44,0.00,0,-15775,8356,8062,7546,7252,6736,7805,6995,22,2330,500,5120,10,1,4484846,361,-1.44,0.74,12,1.01,-5569.00,10825.00,19497,20220822,-58.76,5650,20230726,42.30,11470,-29.90,20230210,5650,42.30,20230726,11470,-29.90,20230210,370,2072.97,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230821,160340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7770,-150,5,-1.89,876873640,117640,10.62,7800,7840,7030,10290,5550,7920,7453.55,0.00,0,22613,10000,8960,8210,7170,6420,9480,7690,22,2370,500,5220,10,1,4484846,348,-1.40,0.72,12,2.62,-5569.00,10825.00,19497,20220822,-60.15,5650,20230726,37.52,11470,-32.26,20230210,5650,37.52,20230726,11470,-32.26,20230210,370,2000.00,20221013,0.01,N,025620,500,22 억,,0,N,N,0,N,00,N
20230821,150341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7580,-340,5,-4.29,804616350,108222,9.77,7800,7840,7030,10290,5550,7920,7434.68,0.00,0,22677,10000,8960,8210,7170,6420,9480,7690,22,2370,500,5220,10,1,4484846,340,-1.36,0.70,12,2.41,-5569.00,10825.00,19497,20220822,-61.12,5650,20230726,34.16,11470,-33.91,20230210,5650,34.16,20230726,11470,-33.91,20230210,370,1948.65,20221013,0.01,N,025620,500,22 억,,0,N,N,0,N,00,N
20230821,140343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7460,-460,5,-5.81,735450140,98952,8.93,7800,7840,7030,10290,5550,7920,7432.18,0.00,0,22672,10000,8960,8210,7170,6420,9480,7690,22,2370,500,5220,10,1,4484846,335,-1.34,0.69,12,2.21,-5569.00,10825.00,19497,20220822,-61.74,5650,20230726,32.04,11470,-34.96,20230210,5650,32.04,20230726,11470,-34.96,20230210,370,1916.22,20221013,0.01,N,025620,500,22 억,,0,N,N,0,N,00,N
20230821,130343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7460,-460,5,-5.81,685206090,92245,8.33,7800,7840,7030,10290,5550,7920,7427.88,0.00,0,20565,10000,8960,8210,7170,6420,9480,7690,22,2370,500,5220,10,1,4484846,335,-1.34,0.69,12,2.06,-5569.00,10825.00,19497,20220822,-61.74,5650,20230726,32.04,11470,-34.96,20230210,5650,32.04,20230726,11470,-34.96,20230210,370,1916.22,20221013,0.01,N,025620,500,22 억,,0,N,N,0,N,00,N
20230821,120342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7400,-520,5,-6.57,656227870,88330,7.97,7800,7840,7030,10290,5550,7920,7429.04,0.00,0,20682,10000,8960,8210,7170,6420,9480,7690,22,2370,500,5220,10,1,4484846,332,-1.33,0.68,12,1.97,-5569.00,10825.00,19497,20220822,-62.05,5650,20230726,30.97,11470,-35.48,20230210,5650,30.97,20230726,11470,-35.48,20230210,370,1900.00,20221013,0.01,N,025620,500,22 억,,0,N,N,0,N,00,N
20230821,110342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7560,-360,5,-4.55,480592590,64629,5.83,7800,7840,7030,10290,5550,7920,7435.85,0.00,0,14039,10000,8960,8210,7170,6420,9480,7690,22,2370,500,5220,10,1,4484846,339,-1.36,0.70,12,1.44,-5569.00,10825.00,19497,20220822,-61.22,5650,20230726,33.81,11470,-34.09,20230210,5650,33.81,20230726,11470,-34.09,20230210,370,1943.24,20221013,0.01,N,025620,500,22 억,,0,N,N,0,N,00,N
20230821,100340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7640,-280,5,-3.54,398112560,53737,4.85,7800,7840,7030,10290,5550,7920,7408.13,0.00,0,12142,10000,8960,8210,7170,6420,9480,7690,22,2370,500,5220,10,1,4484846,343,-1.37,0.71,12,1.20,-5569.00,10825.00,19497,20220822,-60.81,5650,20230726,35.22,11470,-33.39,20230210,5650,35.22,20230726,11470,-33.39,20230210,370,1964.86,20221013,0.01,N,025620,500,22 억,,0,N,N,0,N,00,N
20230821,090345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-890,5,-11.24,114699950,15150,1.37,7800,7840,7030,10290,5550,7920,7569.96,0.00,0,-262,10000,8960,8210,7170,6420,9480,7690,22,2370,500,5220,10,1,4484846,315,-1.26,0.65,12,0.34,-5569.00,10825.00,19497,20220822,-63.94,5650,20230726,24.42,11470,-38.71,20230210,5650,24.42,20230726,11470,-38.71,20230210,370,1800.00,20221013,0.01,N,025620,500,22 억,,0,Y,N,0,N,00,N
20230818,160340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7920,510,2,6.88,9386223310,1103039,784.02,7510,9250,7460,9630,5190,7410,8509.52,0.00,0,-16154,8163,7786,7533,7156,6903,7660,7030,22,2220,500,4890,10,1,4484846,355,-1.42,0.73,12,24.59,-5569.00,10825.00,19497,20220822,-59.38,5650,20230726,40.18,11470,-30.95,20230210,5650,40.18,20230726,11470,-30.95,20230210,370,2040.54,20221013,0.01,N,025620,500,22 억,,0,N,N,0,N,00,N
20230818,150337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7880,470,2,6.34,9291076150,1090989,775.45,7510,9250,7460,9630,5190,7410,8516.20,0.00,0,-15507,8163,7786,7533,7156,6903,7660,7030,22,2220,500,4890,10,1,4484846,353,-1.41,0.73,12,24.33,-5569.00,10825.00,19497,20220822,-59.58,5650,20230726,39.47,11470,-31.30,20230210,5650,39.47,20230726,11470,-31.30,20230210,370,2029.73,20221013,0.01,N,025620,500,22 억,,0,N,N,0,N,00,N
20230818,140341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7800,390,2,5.26,9101230200,1066927,758.35,7510,9250,7460,9630,5190,7410,8530.32,0.00,0,-16235,8163,7786,7533,7156,6903,7660,7030,22,2220,500,4890,10,1,4484846,350,-1.40,0.72,12,23.79,-5569.00,10825.00,19497,20220822,-59.99,5650,20230726,38.05,11470,-32.00,20230210,5650,38.05,20230726,11470,-32.00,20230210,370,2008.11,20221013,0.01,N,025620,500,22 억,,0,N,N,0,N,00,N
20230818,130336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8330,920,2,12.42,8449886560,985996,700.82,7510,9250,7460,9630,5190,7410,8569.90,0.00,0,-19520,8163,7786,7533,7156,6903,7660,7030,22,2220,500,4890,10,1,4484846,374,-1.50,0.77,12,21.99,-5569.00,10825.00,19497,20220822,-57.28,5650,20230726,47.43,11470,-27.38,20230210,5650,47.43,20230726,11470,-27.38,20230210,370,2151.35,20221013,0.01,N,025620,500,22 억,,0,N,N,0,N,00,N
20230818,120347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8240,830,2,11.20,5554021240,655462,465.89,7510,9250,7460,9630,5190,7410,8473.45,0.00,0,-19725,8163,7786,7533,7156,6903,7660,7030,22,2220,500,4890,10,1,4484846,370,-1.48,0.76,12,14.62,-5569.00,10825.00,19497,20220822,-57.74,5650,20230726,45.84,11470,-28.16,20230210,5650,45.84,20230726,11470,-28.16,20230210,370,2127.03,20221013,0.01,N,025620,500,22 억,,0,N,N,0,N,00,N
20230818,110338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8140,730,2,9.85,5391471380,635717,451.85,7510,9250,7460,9630,5190,7410,8480.93,0.00,0,-18785,8163,7786,7533,7156,6903,7660,7030,22,2220,500,4890,10,1,4484846,365,-1.46,0.75,12,14.17,-5569.00,10825.00,19497,20220822,-58.25,5650,20230726,44.07,11470,-29.03,20230210,5650,44.07,20230726,11470,-29.03,20230210,370,2100.00,20221013,0.01,N,025620,500,22 억,,0,N,N,0,N,00,N
20230818,100340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8370,960,2,12.96,4755326330,557974,396.60,7510,9250,7460,9630,5190,7410,8522.49,0.00,0,-17937,8163,7786,7533,7156,6903,7660,7030,22,2220,500,4890,10,1,4484846,375,-1.50,0.77,12,12.44,-5569.00,10825.00,19497,20220822,-57.07,5650,20230726,48.14,11470,-27.03,20230210,5650,48.14,20230726,11470,-27.03,20230210,370,2162.16,20221013,0.01,N,025620,500,22 억,,0,N,N,0,N,00,N
20230818,090340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7820,410,2,5.53,514077920,66221,47.07,7510,8040,7460,9630,5190,7410,7763.06,0.00,0,-2587,8163,7786,7533,7156,6903,7660,7030,22,2220,500,4890,10,1,4484846,351,-1.40,0.72,12,1.48,-5569.00,10825.00,19497,20220822,-59.89,5650,20230726,38.41,11470,-31.82,20230210,5650,38.41,20230726,11470,-31.82,20230210,370,2013.51,20221013,0.01,N,025620,500,22 억,,0,N,N,0,N,00,N
20230817,160340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7410,-750,5,-9.19,1005082100,135634,69.33,7900,7910,7280,10600,5720,8160,7407.44,0.00,0,-6069,8966,8562,8196,7792,7426,8380,7610,22,2440,500,5380,10,1,4484846,332,-1.33,0.68,12,3.02,-5569.00,10825.00,19497,20220822,-61.99,5650,20230726,31.15,11470,-35.40,20230210,5650,31.15,20230726,11470,-35.40,20230210,370,1902.70,20221013,0.10,N,025620,500,22 억,,0,N,N,0,N,00,N
20230817,150343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7380,-780,5,-9.56,923164060,124590,63.68,7900,7910,7280,10600,5720,8160,7406.56,0.00,0,-6868,8966,8562,8196,7792,7426,8380,7610,22,2440,500,5380,10,1,4484846,331,-1.33,0.68,12,2.78,-5569.00,10825.00,19497,20220822,-62.15,5650,20230726,30.62,11470,-35.66,20230210,5650,30.62,20230726,11470,-35.66,20230210,370,1894.59,20221013,0.10,N,025620,500,22 억,,0,N,N,0,N,00,N
20230817,140339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7340,-820,5,-10.05,830630200,112053,57.28,7900,7910,7280,10600,5720,8160,7409.44,0.00,0,-6106,8966,8562,8196,7792,7426,8380,7610,22,2440,500,5380,10,1,4484846,329,-1.32,0.68,12,2.50,-5569.00,10825.00,19497,20220822,-62.35,5650,20230726,29.91,11470,-36.01,20230210,5650,29.91,20230726,11470,-36.01,20230210,370,1883.78,20221013,0.10,N,025620,500,22 억,,0,N,N,0,N,00,N
20230817,130337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7420,-740,5,-9.07,770220620,103826,53.07,7900,7910,7280,10600,5720,8160,7414.75,0.00,0,-5828,8966,8562,8196,7792,7426,8380,7610,22,2440,500,5380,10,1,4484846,333,-1.33,0.69,12,2.32,-5569.00,10825.00,19497,20220822,-61.94,5650,20230726,31.33,11470,-35.31,20230210,5650,31.33,20230726,11470,-35.31,20230210,370,1905.41,20221013,0.10,N,025620,500,22 억,,0,N,N,0,N,00,N
20230817,120338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7390,-770,5,-9.44,748121510,100846,51.55,7900,7910,7280,10600,5720,8160,7414.72,0.00,0,-5477,8966,8562,8196,7792,7426,8380,7610,22,2440,500,5380,10,1,4484846,331,-1.33,0.68,12,2.25,-5569.00,10825.00,19497,20220822,-62.10,5650,20230726,30.80,11470,-35.57,20230210,5650,30.80,20230726,11470,-35.57,20230210,370,1897.30,20221013,0.10,N,025620,500,22 억,,0,N,N,0,N,00,N
20230817,110340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7390,-770,5,-9.44,673430710,90760,46.39,7900,7910,7280,10600,5720,8160,7415.76,0.00,0,-4755,8966,8562,8196,7792,7426,8380,7610,22,2440,500,5380,10,1,4484846,331,-1.33,0.68,12,2.02,-5569.00,10825.00,19497,20220822,-62.10,5650,20230726,30.80,11470,-35.57,20230210,5650,30.80,20230726,11470,-35.57,20230210,370,1897.30,20221013,0.10,N,025620,500,22 억,,0,N,N,0,N,00,N
20230817,100338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7300,-860,5,-10.54,602295510,81063,41.43,7900,7910,7280,10600,5720,8160,7425.38,0.00,0,-4908,8966,8562,8196,7792,7426,8380,7610,22,2440,500,5380,10,1,4484846,327,-1.31,0.67,12,1.81,-5569.00,10825.00,19497,20220822,-62.56,5650,20230726,29.20,11470,-36.36,20230210,5650,29.20,20230726,11470,-36.36,20230210,370,1872.97,20221013,0.10,N,025620,500,22 억,,0,N,N,0,N,00,N
20230817,090337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7430,-730,5,-8.95,159849900,20878,10.67,7900,7910,7430,10600,5720,8160,7643.87,0.00,0,-3025,8966,8562,8196,7792,7426,8380,7610,22,2440,500,5380,10,1,4484846,333,-1.33,0.69,12,0.47,-5569.00,10825.00,19497,20220822,-61.89,5650,20230726,31.50,11470,-35.22,20230210,5650,31.50,20230726,11470,-35.22,20230210,370,1908.11,20221013,0.10,N,025620,500,22 억,,0,N,N,0,N,00,N
20230816,160339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8160,-150,5,-1.81,1539989530,191254,36.54,8490,8600,7830,10800,5820,8310,8051.53,0.00,0,16143,9830,9070,8550,7790,7270,8810,7530,22,2490,500,5480,10,1,4484846,366,-1.47,0.75,12,4.26,-5569.00,10825.00,19497,20220822,-58.15,5650,20230726,44.42,11470,-28.86,20230210,5650,44.42,20230726,11470,-28.86,20230210,370,2105.41,20221013,0.17,N,025620,500,22 억,,0,N,N,1,N,00,N
20230816,150338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8000,-310,5,-3.73,1373380110,170708,32.62,8490,8600,7830,10800,5820,8310,8045.19,0.00,0,18320,9830,9070,8550,7790,7270,8810,7530,22,2490,500,5480,10,1,4484846,359,-1.44,0.74,12,3.81,-5569.00,10825.00,19497,20220822,-58.97,5650,20230726,41.59,11470,-30.25,20230210,5650,41.59,20230726,11470,-30.25,20230210,370,2062.16,20221013,0.17,N,025620,500,22 억,,0,N,N,1,N,00,N
20230816,140338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8000,-310,5,-3.73,1187584260,147518,28.19,8490,8600,7830,10800,5820,8310,8050.43,0.00,0,17853,9830,9070,8550,7790,7270,8810,7530,22,2490,500,5480,10,1,4484846,359,-1.44,0.74,12,3.29,-5569.00,10825.00,19497,20220822,-58.97,5650,20230726,41.59,11470,-30.25,20230210,5650,41.59,20230726,11470,-30.25,20230210,370,2062.16,20221013,0.17,N,025620,500,22 억,,0,N,N,1,N,00,N
20230816,130339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8000,-310,5,-3.73,1123453700,139477,26.65,8490,8600,7830,10800,5820,8310,8054.75,0.00,0,18686,9830,9070,8550,7790,7270,8810,7530,22,2490,500,5480,10,1,4484846,359,-1.44,0.74,12,3.11,-5569.00,10825.00,19497,20220822,-58.97,5650,20230726,41.59,11470,-30.25,20230210,5650,41.59,20230726,11470,-30.25,20230210,370,2062.16,20221013,0.17,N,025620,500,22 억,,0,N,N,1,N,00,N
20230816,120343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7960,-350,5,-4.21,1054410600,130796,24.99,8490,8600,7830,10800,5820,8310,8061.48,0.00,0,16476,9830,9070,8550,7790,7270,8810,7530,22,2490,500,5480,10,1,4484846,357,-1.43,0.74,12,2.92,-5569.00,10825.00,19497,20220822,-59.17,5650,20230726,40.88,11470,-30.60,20230210,5650,40.88,20230726,11470,-30.60,20230210,370,2051.35,20221013,0.17,N,025620,500,22 억,,0,N,N,1,N,00,N
20230816,110341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8040,-270,5,-3.25,942413780,116774,22.31,8490,8600,7830,10800,5820,8310,8070.40,0.00,0,16672,9830,9070,8550,7790,7270,8810,7530,22,2490,500,5480,10,1,4484846,361,-1.44,0.74,12,2.60,-5569.00,10825.00,19497,20220822,-58.76,5650,20230726,42.30,11470,-29.90,20230210,5650,42.30,20230726,11470,-29.90,20230210,370,2072.97,20221013,0.17,N,025620,500,22 억,,0,N,N,1,N,00,N
20230816,100336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8040,-270,5,-3.25,832392650,103020,19.69,8490,8600,7830,10800,5820,8310,8079.90,0.00,0,13803,9830,9070,8550,7790,7270,8810,7530,22,2490,500,5480,10,1,4484846,361,-1.44,0.74,12,2.30,-5569.00,10825.00,19497,20220822,-58.76,5650,20230726,42.30,11470,-29.90,20230210,5650,42.30,20230726,11470,-29.90,20230210,370,2072.97,20221013,0.17,N,025620,500,22 억,,0,N,N,1,N,00,N
20230816,090336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8240,-70,5,-0.84,193984440,22949,4.39,8490,8600,8240,10800,5820,8310,8452.89,0.00,0,-4333,9830,9070,8550,7790,7270,8810,7530,22,2490,500,5480,10,1,4484846,370,-1.48,0.76,12,0.51,-5569.00,10825.00,19497,20220822,-57.74,5650,20230726,45.84,11470,-28.16,20230210,5650,45.84,20230726,11470,-28.16,20230210,370,2127.03,20221013,0.17,N,025620,500,22 억,,0,N,N,1,N,00,N
20230814,160335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8310,-570,5,-6.42,4521508160,517127,18.52,9120,9310,8030,11540,6220,8880,8743.52,0.00,0,3070,10973,9926,8863,7816,6753,10450,8340,22,2660,500,5860,10,1,4484846,373,-1.49,0.77,12,11.53,-5569.00,10825.00,19497,20220822,-57.38,5650,20230726,47.08,11470,-27.55,20230210,5650,47.08,20230726,11470,-27.55,20230210,370,2145.95,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230814,150334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8330,-550,5,-6.19,4393004370,501650,17.96,9120,9310,8030,11540,6220,8880,8757.11,0.00,0,2522,10973,9926,8863,7816,6753,10450,8340,22,2660,500,5860,10,1,4484846,374,-1.50,0.77,12,11.19,-5569.00,10825.00,19497,20220822,-57.28,5650,20230726,47.43,11470,-27.38,20230210,5650,47.43,20230726,11470,-27.38,20230210,370,2151.35,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230814,140335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8270,-610,5,-6.87,4179351000,475933,17.04,9120,9310,8030,11540,6220,8880,8781.38,0.00,0,2112,10973,9926,8863,7816,6753,10450,8340,22,2660,500,5860,10,1,4484846,371,-1.49,0.76,12,10.61,-5569.00,10825.00,19497,20220822,-57.58,5650,20230726,46.37,11470,-27.90,20230210,5650,46.37,20230726,11470,-27.90,20230210,370,2135.14,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230814,130334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8320,-560,5,-6.31,3726741040,420857,15.07,9120,9310,8310,11540,6220,8880,8855.12,0.00,0,-4331,10973,9926,8863,7816,6753,10450,8340,22,2660,500,5860,10,1,4484846,373,-1.49,0.77,12,9.38,-5569.00,10825.00,19497,20220822,-57.33,5650,20230726,47.26,11470,-27.46,20230210,5650,47.26,20230726,11470,-27.46,20230210,370,2148.65,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230814,120333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8610,-270,5,-3.04,3515313300,395874,14.17,9120,9310,8500,11540,6220,8880,8879.88,0.00,0,-3889,10973,9926,8863,7816,6753,10450,8340,22,2660,500,5860,10,1,4484846,386,-1.55,0.80,12,8.83,-5569.00,10825.00,19497,20220822,-55.84,5650,20230726,52.39,11470,-24.93,20230210,5650,52.39,20230726,11470,-24.93,20230210,370,2227.03,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230814,110333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8640,-240,5,-2.70,3366237400,378499,13.55,9120,9310,8500,11540,6220,8880,8893.65,0.00,0,-5244,10973,9926,8863,7816,6753,10450,8340,22,2660,500,5860,10,1,4484846,387,-1.55,0.80,12,8.44,-5569.00,10825.00,19497,20220822,-55.69,5650,20230726,52.92,11470,-24.67,20230210,5650,52.92,20230726,11470,-24.67,20230210,370,2235.14,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230814,100333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8570,-310,5,-3.49,3004576000,336615,12.05,9120,9310,8500,11540,6220,8880,8925.85,0.00,0,-5248,10973,9926,8863,7816,6753,10450,8340,22,2660,500,5860,10,1,4484846,384,-1.54,0.79,12,7.51,-5569.00,10825.00,19497,20220822,-56.04,5650,20230726,51.68,11470,-25.28,20230210,5650,51.68,20230726,11470,-25.28,20230210,370,2216.22,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230814,090333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8840,-40,5,-0.45,487769140,53728,1.92,9120,9200,8830,11540,6220,8880,9078.51,0.00,0,-2805,10973,9926,8863,7816,6753,10450,8340,22,2660,500,5860,10,1,4484846,396,-1.59,0.82,12,1.20,-5569.00,10825.00,19497,20220822,-54.66,5650,20230726,56.46,11470,-22.93,20230210,5650,56.46,20230726,11470,-22.93,20230210,370,2289.19,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230811,160332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8880,1250,2,16.38,25861535420,2775753,266.02,8000,9910,7800,9910,5350,7630,9317.10,0.00,0,2953,8650,8140,7120,6610,5590,8395,6865,22,2280,500,5030,10,1,4484846,398,-1.59,0.82,12,61.89,-5569.00,10825.00,19497,20220822,-54.45,5650,20230726,57.17,11470,-22.58,20230210,5650,57.17,20230726,11470,-22.58,20230210,370,2300.00,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230811,150331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8640,1010,2,13.24,25191892070,2699571,258.72,8000,9910,7800,9910,5350,7630,9331.83,0.00,0,2869,8650,8140,7120,6610,5590,8395,6865,22,2280,500,5030,10,1,4484846,387,-1.55,0.80,12,60.19,-5569.00,10825.00,19497,20220822,-55.69,5650,20230726,52.92,11470,-24.67,20230210,5650,52.92,20230726,11470,-24.67,20230210,370,2235.14,20221013,0.09,N,025620,500,22 억,,0,N,N,2,N,00,N
20230811,140332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9400,1770,2,23.20,23350806210,2498006,239.40,8000,9910,7800,9910,5350,7630,9347.79,0.00,0,2740,8650,8140,7120,6610,5590,8395,6865,22,2280,500,5030,10,1,4484846,422,-1.69,0.87,12,55.70,-5569.00,10825.00,19497,20220822,-51.79,5650,20230726,66.37,11470,-18.05,20230210,5650,66.37,20230726,11470,-18.05,20230210,370,2440.54,20221013,0.09,N,025620,500,22 억,,0,N,N,2,N,00,N
20230811,130331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9380,1750,2,22.94,21985780860,2352789,225.48,8000,9910,7800,9910,5350,7630,9344.58,0.00,0,2897,8650,8140,7120,6610,5590,8395,6865,22,2280,500,5030,10,1,4484846,421,-1.68,0.87,12,52.46,-5569.00,10825.00,19497,20220822,-51.89,5650,20230726,66.02,11470,-18.22,20230210,5650,66.02,20230726,11470,-18.22,20230210,370,2435.14,20221013,0.09,N,025620,500,22 억,,0,N,N,2,N,00,N
20230811,120329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9300,1670,2,21.89,20879684400,2234894,214.18,8000,9910,7800,9910,5350,7630,9342.60,0.00,0,3021,8650,8140,7120,6610,5590,8395,6865,22,2280,500,5030,10,1,4484846,417,-1.67,0.86,12,49.83,-5569.00,10825.00,19497,20220822,-52.30,5650,20230726,64.60,11470,-18.92,20230210,5650,64.60,20230726,11470,-18.92,20230210,370,2413.51,20221013,0.09,N,025620,500,22 억,,0,N,N,2,N,00,N
20230811,110327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9170,1540,2,20.18,18705916300,2001582,191.82,8000,9910,7800,9910,5350,7630,9345.58,0.00,0,2893,8650,8140,7120,6610,5590,8395,6865,22,2280,500,5030,10,1,4484846,411,-1.65,0.85,12,44.63,-5569.00,10825.00,19497,20220822,-52.97,5650,20230726,62.30,11470,-20.05,20230210,5650,62.30,20230726,11470,-20.05,20230210,370,2378.38,20221013,0.09,N,025620,500,22 억,,0,N,N,2,N,00,N
20230811,100327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9510,1880,2,24.64,14329455200,1538136,147.41,8000,9910,7800,9910,5350,7630,9316.14,0.00,0,2464,8650,8140,7120,6610,5590,8395,6865,22,2280,500,5030,10,1,4484846,427,-1.71,0.88,12,34.30,-5569.00,10825.00,19497,20220822,-51.22,5650,20230726,68.32,11470,-17.09,20230210,5650,68.32,20230726,11470,-17.09,20230210,370,2470.27,20221013,0.09,N,025620,500,22 억,,0,N,N,2,N,00,N
20230811,090330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8750,1120,2,14.68,2005738150,242490,23.24,8000,8790,7800,9910,5350,7630,8271.48,0.00,0,2984,8650,8140,7120,6610,5590,8395,6865,22,2280,500,5030,10,1,4484846,392,-1.57,0.81,12,5.41,-5569.00,10825.00,19497,20220822,-55.12,5650,20230726,54.87,11470,-23.71,20230210,5650,54.87,20230726,11470,-23.71,20230210,370,2264.86,20221013,0.09,N,025620,500,22 억,,0,N,N,2,N,00,N
20230810,160328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7630,1760,1,29.98,7560386820,1043191,17398.12,6410,7630,6100,7630,4110,5870,7246.97,0.00,0,-16172,6056,5962,5866,5772,5676,6010,5820,22,1760,500,3870,10,1,4484846,342,-1.37,0.70,12,23.26,-5569.00,10825.00,19497,20220822,-60.87,5650,20230726,35.04,11470,-33.48,20230210,5650,35.04,20230726,11470,-33.48,20230210,370,1962.16,20221013,0.09,N,025620,500,22 억,,0,N,N,2,N,00,N
20230810,150327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7630,1760,1,29.98,7532476280,1039533,17337.11,6410,7630,6100,7630,4110,5870,7246.02,0.00,0,-16236,6056,5962,5866,5772,5676,6010,5820,22,1760,500,3870,10,1,4484846,342,-1.37,0.70,12,23.18,-5569.00,10825.00,19497,20220822,-60.87,5650,20230726,35.04,11470,-33.48,20230210,5650,35.04,20230726,11470,-33.48,20230210,370,1962.16,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230810,140327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7570,1700,2,28.96,6987838080,967901,16142.45,6410,7630,6100,7630,4110,5870,7219.58,0.00,0,-17002,6056,5962,5866,5772,5676,6010,5820,22,1760,500,3870,10,1,4484846,340,-1.36,0.70,12,21.58,-5569.00,10825.00,19497,20220822,-61.17,5650,20230726,33.98,11470,-34.00,20230210,5650,33.98,20230726,11470,-34.00,20230210,370,1945.95,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230810,130324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7510,1640,2,27.94,5797560200,809651,13503.19,6410,7630,6100,7630,4110,5870,7160.57,0.00,0,-17387,6056,5962,5866,5772,5676,6010,5820,22,1760,500,3870,10,1,4484846,337,-1.35,0.69,12,18.05,-5569.00,10825.00,19497,20220822,-61.48,5650,20230726,32.92,11470,-34.52,20230210,5650,32.92,20230726,11470,-34.52,20230210,370,1929.73,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230810,120327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7010,1140,2,19.42,3228781780,465822,7768.88,6410,7370,6100,7630,4110,5870,6931.36,0.00,0,-16163,6056,5962,5866,5772,5676,6010,5820,22,1760,500,3870,10,1,4484846,314,-1.26,0.65,12,10.39,-5569.00,10825.00,19497,20220822,-64.05,5650,20230726,24.07,11470,-38.88,20230210,5650,24.07,20230726,11470,-38.88,20230210,370,1794.59,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230810,110329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,1080,2,18.40,2943161960,424508,7079.85,6410,7370,6100,7630,4110,5870,6933.11,0.00,0,-16064,6056,5962,5866,5772,5676,6010,5820,22,1760,500,3870,10,1,4484846,312,-1.25,0.64,12,9.47,-5569.00,10825.00,19497,20220822,-64.35,5650,20230726,23.01,11470,-39.41,20230210,5650,23.01,20230726,11470,-39.41,20230210,370,1778.38,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230810,100328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6770,900,2,15.33,2285415290,329649,5497.82,6410,7370,6100,7630,4110,5870,6932.87,0.00,0,-13285,6056,5962,5866,5772,5676,6010,5820,22,1760,500,3870,10,1,4484846,304,-1.22,0.63,12,7.35,-5569.00,10825.00,19497,20220822,-65.28,5650,20230726,19.82,11470,-40.98,20230210,5650,19.82,20230726,11470,-40.98,20230210,370,1729.73,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230810,090330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,320,2,5.45,68313510,10771,179.64,6410,6470,6190,7630,4110,5870,6342.36,0.00,0,-2930,6056,5962,5866,5772,5676,6010,5820,22,1760,500,3870,10,1,4484846,278,-1.11,0.57,12,0.24,-5569.00,10825.00,19497,20220822,-68.25,5650,20230726,9.56,11470,-46.03,20230210,5650,9.56,20230726,11470,-46.03,20230210,370,1572.97,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230809,160326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5870,70,2,1.21,34863770,5993,35.06,5780,5960,5770,7540,4060,5800,5817.42,0.00,0,921,6140,5970,5880,5710,5620,5925,5665,22,1740,500,3820,10,1,4484846,263,-1.05,0.54,12,0.13,-5569.00,10825.00,19497,20220822,-69.89,5650,20230726,3.89,11470,-48.82,20230210,5650,3.89,20230726,11470,-48.82,20230210,370,1486.49,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230809,150324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5840,40,2,0.69,34493960,5930,34.69,5780,5960,5770,7540,4060,5800,5816.86,0.00,0,920,6140,5970,5880,5710,5620,5925,5665,22,1740,500,3820,10,1,4484846,262,-1.05,0.54,12,0.13,-5569.00,10825.00,19497,20220822,-70.05,5650,20230726,3.36,11470,-49.08,20230210,5650,3.36,20230726,11470,-49.08,20230210,370,1478.38,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230809,140324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5860,60,2,1.03,31164000,5361,31.36,5780,5960,5770,7540,4060,5800,5813.09,0.00,0,777,6140,5970,5880,5710,5620,5925,5665,22,1740,500,3820,10,1,4484846,263,-1.05,0.54,12,0.12,-5569.00,10825.00,19497,20220822,-69.94,5650,20230726,3.72,11470,-48.91,20230210,5650,3.72,20230726,11470,-48.91,20230210,370,1483.78,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230809,130330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5860,60,2,1.03,31093680,5349,31.29,5780,5960,5770,7540,4060,5800,5812.99,0.00,0,777,6140,5970,5880,5710,5620,5925,5665,22,1740,500,3820,10,1,4484846,263,-1.05,0.54,12,0.12,-5569.00,10825.00,19497,20220822,-69.94,5650,20230726,3.72,11470,-48.91,20230210,5650,3.72,20230726,11470,-48.91,20230210,370,1483.78,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230809,120328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5840,40,2,0.69,29987450,5160,30.19,5780,5960,5770,7540,4060,5800,5811.52,0.00,0,757,6140,5970,5880,5710,5620,5925,5665,22,1740,500,3820,10,1,4484846,262,-1.05,0.54,12,0.12,-5569.00,10825.00,19497,20220822,-70.05,5650,20230726,3.36,11470,-49.08,20230210,5650,3.36,20230726,11470,-49.08,20230210,370,1478.38,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230809,110327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5820,20,2,0.34,24713310,4258,24.91,5780,5960,5770,7540,4060,5800,5803.97,0.00,0,827,6140,5970,5880,5710,5620,5925,5665,22,1740,500,3820,10,1,4484846,261,-1.05,0.54,12,0.09,-5569.00,10825.00,19497,20220822,-70.15,5650,20230726,3.01,11470,-49.26,20230210,5650,3.01,20230726,11470,-49.26,20230210,370,1472.97,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230809,100323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,80,2,1.38,10284180,1768,10.34,5780,5960,5770,7540,4060,5800,5816.84,0.00,0,401,6140,5970,5880,5710,5620,5925,5665,22,1740,500,3820,10,1,4484846,264,-1.06,0.54,12,0.04,-5569.00,10825.00,19497,20220822,-69.84,5650,20230726,4.07,11470,-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
20230809,090324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5850,50,2,0.86,6853500,1184,6.93,5780,5850,5770,7540,4060,5800,5788.43,0.00,0,636,6140,5970,5880,5710,5620,5925,5665,22,1740,500,3820,10,1,4484846,262,-1.05,0.54,12,0.03,-5569.00,10825.00,19497,20220822,-70.00,5650,20230726,3.54,11470,-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,0,N,00,N
20230808,160330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,-200,5,-3.33,100815620,17092,235.56,6030,6050,5790,7800,4200,6000,5898.41,0.00,0,-2932,6113,6056,5993,5936,5873,6025,5905,22,1800,500,3960,10,1,4484846,260,-1.04,0.54,12,0.38,-5569.00,10825.00,21234,20220805,-72.69,5650,20230726,2.65,11470,-49.43,20230210,5650,2.65,20230726,11470,-49.43,20230210,370,1467.57,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230808,150327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5790,-210,5,-3.50,92333240,15637,215.50,6030,6050,5790,7800,4200,6000,5904.79,0.00,0,-1845,6113,6056,5993,5936,5873,6025,5905,22,1800,500,3960,10,1,4484846,260,-1.04,0.53,12,0.35,-5569.00,10825.00,21234,20220805,-72.73,5650,20230726,2.48,11470,-49.52,20230210,5650,2.48,20230726,11470,-49.52,20230210,370,1464.86,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230808,140323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5890,-110,5,-1.83,54439260,9148,126.07,6030,6050,5840,7800,4200,6000,5950.95,0.00,0,-1890,6113,6056,5993,5936,5873,6025,5905,22,1800,500,3960,10,1,4484846,264,-1.06,0.54,12,0.20,-5569.00,10825.00,21234,20220805,-72.26,5650,20230726,4.25,11470,-48.65,20230210,5650,4.25,20230726,11470,-48.65,20230210,370,1491.89,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230808,130321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5910,-90,5,-1.50,50547280,8490,117.01,6030,6050,5840,7800,4200,6000,5953.74,0.00,0,-1554,6113,6056,5993,5936,5873,6025,5905,22,1800,500,3960,10,1,4484846,265,-1.06,0.55,12,0.19,-5569.00,10825.00,21234,20220805,-72.17,5650,20230726,4.60,11470,-48.47,20230210,5650,4.60,20230726,11470,-48.47,20230210,370,1497.30,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230808,120323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,-100,5,-1.67,44775790,7510,103.50,6030,6050,5840,7800,4200,6000,5962.16,0.00,0,-1445,6113,6056,5993,5936,5873,6025,5905,22,1800,500,3960,10,1,4484846,265,-1.06,0.55,12,0.17,-5569.00,10825.00,21234,20220805,-72.21,5650,20230726,4.42,11470,-48.56,20230210,5650,4.42,20230726,11470,-48.56,20230210,370,1494.59,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230808,110322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,-120,5,-2.00,41617770,6974,96.11,6030,6050,5840,7800,4200,6000,5967.56,0.00,0,-1251,6113,6056,5993,5936,5873,6025,5905,22,1800,500,3960,10,1,4484846,264,-1.06,0.54,12,0.16,-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
20230808,100326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,-100,5,-1.67,38657580,6472,89.20,6030,6050,5840,7800,4200,6000,5973.05,0.00,0,-1032,6113,6056,5993,5936,5873,6025,5905,22,1800,500,3960,10,1,4484846,265,-1.06,0.55,12,0.14,-5569.00,10825.00,21234,20220805,-72.21,5650,20230726,4.42,11470,-48.56,20230210,5650,4.42,20230726,11470,-48.56,20230210,370,1494.59,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230808,090324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,0,3,0.00,13316850,2210,30.46,6030,6040,6000,7800,4200,6000,6025.72,0.00,0,-749,6113,6056,5993,5936,5873,6025,5905,22,1800,500,3960,10,1,4484846,269,-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,0,N,00,N
20230807,160323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,70,2,1.18,43258130,7221,25.36,6010,6050,5930,7700,4160,5930,5990.60,0.00,0,2089,6436,6182,5916,5662,5396,6050,5530,22,1770,500,3910,10,1,4484846,269,-1.08,0.55,12,0.16,-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,0,N,00,N
20230807,150321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,100,2,1.69,38469230,6423,22.56,6010,6050,5930,7700,4160,5930,5989.29,0.00,0,2077,6436,6182,5916,5662,5396,6050,5530,22,1770,500,3910,10,1,4484846,270,-1.08,0.56,12,0.14,-5569.00,10825.00,21234,20220805,-71.60,5650,20230726,6.73,11470,-47.43,20230210,5650,6.73,20230726,11470,-47.43,20230210,370,1529.73,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230807,140324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,70,2,1.18,34691460,5793,20.34,6010,6050,5930,7700,4160,5930,5988.51,0.00,0,1861,6436,6182,5916,5662,5396,6050,5530,22,1770,500,3910,10,1,4484846,269,-1.08,0.55,12,0.13,-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,0,N,00,N
20230807,130321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,60,2,1.01,33143780,5535,19.44,6010,6050,5930,7700,4160,5930,5988.04,0.00,0,1739,6436,6182,5916,5662,5396,6050,5530,22,1770,500,3910,10,1,4484846,269,-1.08,0.55,12,0.12,-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
20230807,120322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6010,80,2,1.35,30357150,5071,17.81,6010,6050,5930,7700,4160,5930,5986.42,0.00,0,1552,6436,6182,5916,5662,5396,6050,5530,22,1770,500,3910,10,1,4484846,270,-1.08,0.56,12,0.11,-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
20230807,110319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,50,2,0.84,16536100,2768,9.72,6010,6050,5930,7700,4160,5930,5974.02,0.00,0,376,6436,6182,5916,5662,5396,6050,5530,22,1770,500,3910,10,1,4484846,268,-1.07,0.55,12,0.06,-5569.00,10825.00,21234,20220805,-71.84,5650,20230726,5.84,11470,-47.86,20230210,5650,5.84,20230726,11470,-47.86,20230210,370,1516.22,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230807,100322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6010,80,2,1.35,14936770,2501,8.78,6010,6050,5930,7700,4160,5930,5972.32,0.00,0,257,6436,6182,5916,5662,5396,6050,5530,22,1770,500,3910,10,1,4484846,270,-1.08,0.56,12,0.06,-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
20230807,090323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6010,80,2,1.35,2440060,406,1.43,6010,6010,6010,7700,4160,5930,6010.00,0.00,0,-31,6436,6182,5916,5662,5396,6050,5530,22,1770,500,3910,10,1,4484846,270,-1.08,0.56,12,0.01,-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
20230804,160320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5930,-200,5,-3.26,168477980,28422,224.73,6130,6170,5650,7960,4300,6130,5927.73,0.00,0,3734,6383,6256,6163,6036,5943,6210,5990,22,1830,500,4040,10,1,4484846,266,-1.06,0.55,12,0.63,-5569.00,10825.00,21234,20220805,-72.07,5650,20230804,4.96,11470,-48.30,20230210,5650,4.96,20230804,11470,-48.30,20230210,370,1502.70,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230804,150321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,-150,5,-2.45,162199660,27369,216.41,6130,6170,5650,7960,4300,6130,5926.40,0.00,0,4328,6383,6256,6163,6036,5943,6210,5990,22,1830,500,4040,10,1,4484846,268,-1.07,0.55,12,0.61,-5569.00,10825.00,21234,20220805,-71.84,5650,20230804,5.84,11470,-47.86,20230210,5650,5.84,20230804,11470,-47.86,20230210,370,1516.22,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230804,140324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,-130,5,-2.12,156168290,26363,208.45,6130,6170,5650,7960,4300,6130,5923.77,0.00,0,4977,6383,6256,6163,6036,5943,6210,5990,22,1830,500,4040,10,1,4484846,269,-1.08,0.55,12,0.59,-5569.00,10825.00,21234,20220805,-71.74,5650,20230804,6.19,11470,-47.69,20230210,5650,6.19,20230804,11470,-47.69,20230210,370,1521.62,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230804,130320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,-190,5,-3.10,145929250,24651,194.92,6130,6170,5650,7960,4300,6130,5919.81,0.00,0,5568,6383,6256,6163,6036,5943,6210,5990,22,1830,500,4040,10,1,4484846,266,-1.07,0.55,12,0.55,-5569.00,10825.00,21234,20220805,-72.03,5650,20230804,5.13,11470,-48.21,20230210,5650,5.13,20230804,11470,-48.21,20230210,370,1505.41,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230804,120320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-170,5,-2.77,141283890,23870,188.74,6130,6170,5650,7960,4300,6130,5918.89,0.00,0,5710,6383,6256,6163,6036,5943,6210,5990,22,1830,500,4040,10,1,4484846,267,-1.07,0.55,12,0.53,-5569.00,10825.00,21234,20220805,-71.93,5650,20230804,5.49,11470,-48.04,20230210,5650,5.49,20230804,11470,-48.04,20230210,370,1510.81,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230804,110320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5970,-160,5,-2.61,133130040,22498,177.89,6130,6170,5650,7960,4300,6130,5917.42,0.00,0,5757,6383,6256,6163,6036,5943,6210,5990,22,1830,500,4040,10,1,4484846,268,-1.07,0.55,12,0.50,-5569.00,10825.00,21234,20220805,-71.88,5650,20230804,5.66,11470,-47.95,20230210,5650,5.66,20230804,11470,-47.95,20230210,370,1513.51,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230804,100317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,30,2,0.49,17595260,2874,22.72,6130,6170,6070,7960,4300,6130,6122.22,0.00,0,-67,6383,6256,6163,6036,5943,6210,5990,22,1830,500,4040,10,1,4484846,276,-1.11,0.57,12,0.06,-5569.00,10825.00,21234,20220805,-70.99,5650,20230726,9.03,11470,-46.29,20230210,5650,9.03,20230726,11470,-46.29,20230210,370,1564.86,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230804,090317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,0,3,0.00,0,0,0.00,0,0,0,7960,4300,6130,0.00,0.00,0,0,6383,6256,6163,6036,5943,6210,5990,22,1830,500,4040,10,1,4484846,275,-1.10,0.57,12,0.00,-5569.00,10825.00,21234,20220805,-71.13,5650,20230726,8.50,11470,-46.56,20230210,5650,8.50,20230726,11470,-46.56,20230210,370,1556.76,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230803,160318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,-60,5,-0.97,77283440,12647,124.70,6220,6290,6070,8040,4340,6190,6110.81,0.00,0,-1070,6363,6276,6233,6146,6103,6255,6125,22,1850,500,4080,10,1,4484846,275,-1.10,0.57,12,0.28,-5569.00,10825.00,21234,20220805,-71.13,5650,20230726,8.50,11470,-46.56,20230210,5650,8.50,20230726,11470,-46.56,20230210,370,1556.76,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230803,150319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,-60,5,-0.97,76345550,12494,123.19,6220,6290,6070,8040,4340,6190,6110.58,0.00,0,-1068,6363,6276,6233,6146,6103,6255,6125,22,1850,500,4080,10,1,4484846,275,-1.10,0.57,12,0.28,-5569.00,10825.00,21234,20220805,-71.13,5650,20230726,8.50,11470,-46.56,20230210,5650,8.50,20230726,11470,-46.56,20230210,370,1556.76,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230803,140316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-100,5,-1.62,37155000,6042,59.57,6220,6290,6070,8040,4340,6190,6149.45,0.00,0,-1410,6363,6276,6233,6146,6103,6255,6125,22,1850,500,4080,10,1,4484846,273,-1.09,0.56,12,0.13,-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
20230803,130320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-110,5,-1.78,30220850,4901,48.32,6220,6290,6070,8040,4340,6190,6166.26,0.00,0,-1652,6363,6276,6233,6146,6103,6255,6125,22,1850,500,4080,10,1,4484846,273,-1.09,0.56,12,0.11,-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
20230803,120320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-110,5,-1.78,25653480,4149,40.91,6220,6290,6070,8040,4340,6190,6183.05,0.00,0,-1649,6363,6276,6233,6146,6103,6255,6125,22,1850,500,4080,10,1,4484846,273,-1.09,0.56,12,0.09,-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
20230803,110316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6120,-70,5,-1.13,20684020,3335,32.88,6220,6290,6120,8040,4340,6190,6202.10,0.00,0,-1450,6363,6276,6233,6146,6103,6255,6125,22,1850,500,4080,10,1,4484846,274,-1.10,0.57,12,0.07,-5569.00,10825.00,21234,20220805,-71.18,5650,20230726,8.32,11470,-46.64,20230210,5650,8.32,20230726,11470,-46.64,20230210,370,1554.05,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230803,100317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,-50,5,-0.81,16984970,2734,26.96,6220,6290,6140,8040,4340,6190,6212.50,0.00,0,-1038,6363,6276,6233,6146,6103,6255,6125,22,1850,500,4080,10,1,4484846,275,-1.10,0.57,12,0.06,-5569.00,10825.00,21234,20220805,-71.08,5650,20230726,8.67,11470,-46.47,20230210,5650,8.67,20230726,11470,-46.47,20230210,370,1559.46,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230803,090316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,10,2,0.16,8376010,1347,13.28,6220,6230,6200,8040,4340,6190,6218.27,0.00,0,-332,6363,6276,6233,6146,6103,6255,6125,22,1850,500,4080,10,1,4484846,278,-1.11,0.57,12,0.03,-5569.00,10825.00,21234,20220805,-70.80,5650,20230726,9.73,11470,-45.95,20230210,5650,9.73,20230726,11470,-45.95,20230210,370,1575.68,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230802,160317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,30,2,0.49,63529330,10142,142.50,6190,6320,6190,8000,4320,6160,6263.98,0.00,0,589,6380,6270,6160,6050,5940,6325,6105,22,1840,500,4060,10,1,4484846,278,-1.11,0.57,12,0.23,-5569.00,10825.00,21234,20220805,-70.85,5650,20230726,9.56,11470,-46.03,20230210,5650,9.56,20230726,11470,-46.03,20230210,370,1572.97,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230802,150320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6220,60,2,0.97,62146240,9919,139.37,6190,6320,6190,8000,4320,6160,6265.37,0.00,0,593,6380,6270,6160,6050,5940,6325,6105,22,1840,500,4060,10,1,4484846,279,-1.12,0.57,12,0.22,-5569.00,10825.00,21234,20220805,-70.71,5650,20230726,10.09,11470,-45.77,20230210,5650,10.09,20230726,11470,-45.77,20230210,370,1581.08,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230802,140319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,40,2,0.65,58750520,9371,131.67,6190,6320,6190,8000,4320,6160,6269.40,0.00,0,558,6380,6270,6160,6050,5940,6325,6105,22,1840,500,4060,10,1,4484846,278,-1.11,0.57,12,0.21,-5569.00,10825.00,21234,20220805,-70.80,5650,20230726,9.73,11470,-45.95,20230210,5650,9.73,20230726,11470,-45.95,20230210,370,1575.68,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230802,130317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6230,70,2,1.14,56829840,9061,127.31,6190,6320,6190,8000,4320,6160,6271.92,0.00,0,494,6380,6270,6160,6050,5940,6325,6105,22,1840,500,4060,10,1,4484846,279,-1.12,0.58,12,0.20,-5569.00,10825.00,21234,20220805,-70.66,5650,20230726,10.27,11470,-45.68,20230210,5650,10.27,20230726,11470,-45.68,20230210,370,1583.78,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230802,120315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6220,60,2,0.97,54582970,8699,122.23,6190,6320,6190,8000,4320,6160,6274.63,0.00,0,494,6380,6270,6160,6050,5940,6325,6105,22,1840,500,4060,10,1,4484846,279,-1.12,0.57,12,0.19,-5569.00,10825.00,21234,20220805,-70.71,5650,20230726,10.09,11470,-45.77,20230210,5650,10.09,20230726,11470,-45.77,20230210,370,1581.08,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230802,110313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,120,2,1.95,46347700,7381,103.71,6190,6320,6190,8000,4320,6160,6279.33,0.00,0,824,6380,6270,6160,6050,5940,6325,6105,22,1840,500,4060,10,1,4484846,282,-1.13,0.58,12,0.16,-5569.00,10825.00,21234,20220805,-70.42,5650,20230726,11.15,11470,-45.25,20230210,5650,11.15,20230726,11470,-45.25,20230210,370,1597.30,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230802,100315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,130,2,2.11,31473780,5015,70.47,6190,6320,6190,8000,4320,6160,6275.93,0.00,0,467,6380,6270,6160,6050,5940,6325,6105,22,1840,500,4060,10,1,4484846,282,-1.13,0.58,12,0.11,-5569.00,10825.00,21234,20220805,-70.38,5650,20230726,11.33,11470,-45.16,20230210,5650,11.33,20230726,11470,-45.16,20230210,370,1600.00,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230802,090314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6260,100,2,1.62,6554530,1058,14.87,6190,6260,6190,8000,4320,6160,6195.21,0.00,0,92,6380,6270,6160,6050,5940,6325,6105,22,1840,500,4060,10,1,4484846,281,-1.12,0.58,12,0.02,-5569.00,10825.00,21234,20220805,-70.52,5650,20230726,10.80,11470,-45.42,20230210,5650,10.80,20230726,11470,-45.42,20230210,370,1591.89,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230801,160317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,140,2,2.33,43592670,7115,158.92,6050,6270,6050,7820,4220,6020,6126.87,0.00,0,3312,6153,6086,6043,5976,5933,6065,5955,22,1800,500,3970,10,1,4484846,276,-1.11,0.57,12,0.16,-5569.00,10825.00,21234,20220805,-70.99,5650,20230726,9.03,11470,-46.29,20230210,5650,9.03,20230726,11470,-46.29,20230210,370,1564.86,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
20230801,150313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,160,2,2.66,35326710,5770,128.88,6050,6270,6050,7820,4220,6020,6122.48,0.00,0,2540,6153,6086,6043,5976,5933,6065,5955,22,1800,500,3970,10,1,4484846,277,-1.11,0.57,12,0.13,-5569.00,10825.00,21234,20220805,-70.90,5650,20230726,9.38,11470,-46.12,20230210,5650,9.38,20230726,11470,-46.12,20230210,370,1570.27,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230801,140319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6110,90,2,1.50,22099430,3613,80.70,6050,6270,6050,7820,4220,6020,6116.64,0.00,0,1369,6153,6086,6043,5976,5933,6065,5955,22,1800,500,3970,10,1,4484846,274,-1.10,0.56,12,0.08,-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,0,N,00,N
20230801,130314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6110,90,2,1.50,17804000,2910,65.00,6050,6270,6050,7820,4220,6020,6118.21,0.00,0,1278,6153,6086,6043,5976,5933,6065,5955,22,1800,500,3970,10,1,4484846,274,-1.10,0.56,12,0.06,-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,0,N,00,N
20230801,120314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,110,2,1.83,11730450,1918,42.84,6050,6270,6050,7820,4220,6020,6115.98,0.00,0,664,6153,6086,6043,5976,5933,6065,5955,22,1800,500,3970,10,1,4484846,275,-1.10,0.57,12,0.04,-5569.00,10825.00,21234,20220805,-71.13,5650,20230726,8.50,11470,-46.56,20230210,5650,8.50,20230726,11470,-46.56,20230210,370,1556.76,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230801,110312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,140,2,2.33,7726020,1265,28.26,6050,6270,6050,7820,4220,6020,6107.53,0.00,0,90,6153,6086,6043,5976,5933,6065,5955,22,1800,500,3970,10,1,4484846,276,-1.11,0.57,12,0.03,-5569.00,10825.00,21234,20220805,-70.99,5650,20230726,9.03,11470,-46.29,20230210,5650,9.03,20230726,11470,-46.29,20230210,370,1564.86,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230801,100314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,160,2,2.66,6288090,1031,23.03,6050,6270,6050,7820,4220,6020,6099.02,0.00,0,90,6153,6086,6043,5976,5933,6065,5955,22,1800,500,3970,10,1,4484846,277,-1.11,0.57,12,0.02,-5569.00,10825.00,21234,20220805,-70.90,5650,20230726,9.38,11470,-46.12,20230210,5650,9.38,20230726,11470,-46.12,20230210,370,1570.27,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
20230801,090311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,30,2,0.50,4405060,722,16.13,6050,6270,6050,7820,4220,6020,6101.19,0.00,0,92,6153,6086,6043,5976,5933,6065,5955,22,1800,500,3970,10,1,4484846,271,-1.09,0.56,12,0.02,-5569.00,10825.00,21234,20220805,-71.51,5650,20230726,7.08,11470,-47.25,20230210,5650,7.08,20230726,11470,-47.25,20230210,370,1535.14,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N