KissMeData/002760/price/prices-20240501.csv

1	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
2	20240531	160138	57	100.00	KOSPI		화학	N	N	N	N		N	1131	-4	5	-0.35	101404728	89670	100.91	1131	1145	1125	1475	795	1135	1130.87	0.52	0	11113	1162	1148	1139	1125	1116	1144	1121	120	340	200	830	1	1	59900000	677	80.79	1.39	12	0.15	14.00	814.00	1835	20230524	-38.37	1112	20240527	1.71	1450	-22.00	20240115	1112	1.71	20240527	1778	-36.39	20230615	1112	1.71	20240527	3.29	N	002760	200	119 억		314091	N	N	0	N	00	N
3	20240531	150137	57	100.00	KOSPI		화학	N	N	N	N		N	1129	-6	5	-0.53	96143202	85010	95.67	1131	1145	1125	1475	795	1135	1130.96	0.52	0	10676	1162	1148	1139	1125	1116	1144	1121	120	340	200	830	1	1	59900000	676	80.64	1.39	12	0.14	14.00	814.00	1835	20230524	-38.47	1112	20240527	1.53	1450	-22.14	20240115	1112	1.53	20240527	1778	-36.50	20230615	1112	1.53	20240527	3.29	N	002760	200	119 억		314091	N	N	0	N	00	N
4	20240531	140137	57	100.00	KOSPI		화학	N	N	N	N		N	1127	-8	5	-0.70	93135323	82345	92.67	1131	1145	1125	1475	795	1135	1131.04	0.52	0	10676	1162	1148	1139	1125	1116	1144	1121	120	340	200	830	1	1	59900000	675	80.50	1.38	12	0.14	14.00	814.00	1835	20230524	-38.58	1112	20240527	1.35	1450	-22.28	20240115	1112	1.35	20240527	1778	-36.61	20230615	1112	1.35	20240527	3.29	N	002760	200	119 억		314091	N	N	0	N	00	N
5	20240531	130138	57	100.00	KOSPI		화학	N	N	N	N		N	1128	-7	5	-0.62	76541320	67622	76.10	1131	1145	1125	1475	795	1135	1131.90	0.52	0	10098	1162	1148	1139	1125	1116	1144	1121	120	340	200	830	1	1	59900000	676	80.57	1.39	12	0.11	14.00	814.00	1835	20230524	-38.53	1112	20240527	1.44	1450	-22.21	20240115	1112	1.44	20240527	1778	-36.56	20230615	1112	1.44	20240527	3.29	N	002760	200	119 억		314091	N	N	0	N	00	N
6	20240531	120138	57	100.00	KOSPI		화학	N	N	N	N		N	1130	-5	5	-0.44	66249824	58503	65.84	1131	1145	1125	1475	795	1135	1132.42	0.52	0	10072	1162	1148	1139	1125	1116	1144	1121	120	340	200	830	1	1	59900000	677	80.71	1.39	12	0.10	14.00	814.00	1835	20230524	-38.42	1112	20240527	1.62	1450	-22.07	20240115	1112	1.62	20240527	1778	-36.45	20230615	1112	1.62	20240527	3.29	N	002760	200	119 억		314091	N	N	0	N	00	N
7	20240531	110138	57	100.00	KOSPI		화학	N	N	N	N		N	1127	-8	5	-0.70	58923825	52011	58.53	1131	1145	1125	1475	795	1135	1132.91	0.52	0	8518	1162	1148	1139	1125	1116	1144	1121	120	340	200	830	1	1	59900000	675	80.50	1.38	12	0.09	14.00	814.00	1835	20230524	-38.58	1112	20240527	1.35	1450	-22.28	20240115	1112	1.35	20240527	1778	-36.61	20230615	1112	1.35	20240527	3.29	N	002760	200	119 억		314091	N	N	0	N	00	N
8	20240531	100138	57	100.00	KOSPI		화학	N	N	N	N		N	1134	-1	5	-0.09	15883131	13946	15.69	1131	1145	1131	1475	795	1135	1138.90	0.52	0	1390	1162	1148	1139	1125	1116	1144	1121	120	340	200	830	1	1	59900000	679	81.00	1.39	12	0.02	14.00	814.00	1835	20230524	-38.20	1112	20240527	1.98	1450	-21.79	20240115	1112	1.98	20240527	1778	-36.22	20230615	1112	1.98	20240527	3.29	N	002760	200	119 억		314091	N	N	0	N	00	N
9	20240531	090138	57	100.00	KOSPI		화학	N	N	N	N		N	1139	4	2	0.35	1952282	1726	1.94	1131	1139	1131	1475	795	1135	1131.10	0.52	0	-249	1162	1148	1139	1125	1116	1144	1121	120	340	200	830	1	1	59900000	682	81.36	1.40	12	0.00	14.00	814.00	1835	20230524	-37.93	1112	20240527	2.43	1450	-21.45	20240115	1112	2.43	20240527	1778	-35.94	20230615	1112	2.43	20240527	3.29	N	002760	200	119 억		314091	N	N	0	N	00	N
10	20240530	160137	57	100.00	KOSPI		화학	N	N	N	N		N	1135	-17	5	-1.48	97391233	85511	211.68	1145	1153	1130	1497	807	1152	1138.93	0.53	0	-5909	1170	1160	1156	1146	1142	1159	1145	120	345	200	850	1	1	59900000	680	81.07	1.39	12	0.14	14.00	814.00	1835	20230524	-38.15	1112	20240527	2.07	1450	-21.72	20240115	1112	2.07	20240527	1778	-36.16	20230615	1112	2.07	20240527	3.28	N	002760	200	119 억		320040	N	N	0	N	00	N
11	20240530	150137	57	100.00	KOSPI		화학	N	N	N	N		N	1135	-17	5	-1.48	68678896	60130	148.85	1145	1153	1131	1497	807	1152	1142.17	0.53	0	-7631	1170	1160	1156	1146	1142	1159	1145	120	345	200	850	1	1	59900000	680	81.07	1.39	12	0.10	14.00	814.00	1835	20230524	-38.15	1112	20240527	2.07	1450	-21.72	20240115	1112	2.07	20240527	1778	-36.16	20230615	1112	2.07	20240527	3.28	N	002760	200	119 억		320040	N	N	0	N	00	N
12	20240530	140138	57	100.00	KOSPI		화학	N	N	N	N		N	1144	-8	5	-0.69	55073128	48183	119.27	1145	1153	1131	1497	807	1152	1143.00	0.53	0	-4316	1170	1160	1156	1146	1142	1159	1145	120	345	200	850	1	1	59900000	685	81.71	1.41	12	0.08	14.00	814.00	1835	20230524	-37.66	1112	20240527	2.88	1450	-21.10	20240115	1112	2.88	20240527	1778	-35.66	20230615	1112	2.88	20240527	3.28	N	002760	200	119 억		320040	N	N	0	N	00	N
13	20240530	130137	57	100.00	KOSPI		화학	N	N	N	N		N	1139	-13	5	-1.13	41674517	36367	90.02	1145	1153	1139	1497	807	1152	1145.94	0.53	0	-4356	1170	1160	1156	1146	1142	1159	1145	120	345	200	850	1	1	59900000	682	81.36	1.40	12	0.06	14.00	814.00	1835	20230524	-37.93	1112	20240527	2.43	1450	-21.45	20240115	1112	2.43	20240527	1778	-35.94	20230615	1112	2.43	20240527	3.28	N	002760	200	119 억		320040	N	N	0	N	00	N
14	20240530	120138	57	100.00	KOSPI		화학	N	N	N	N		N	1149	-3	5	-0.26	18824283	16379	40.55	1145	1153	1145	1497	807	1152	1149.29	0.53	0	-2849	1170	1160	1156	1146	1142	1159	1145	120	345	200	850	1	1	59900000	688	82.07	1.41	12	0.03	14.00	814.00	1835	20230524	-37.38	1112	20240527	3.33	1450	-20.76	20240115	1112	3.33	20240527	1778	-35.38	20230615	1112	3.33	20240527	3.28	N	002760	200	119 억		320040	N	N	0	N	00	N
15	20240530	110137	57	100.00	KOSPI		화학	N	N	N	N		N	1149	-3	5	-0.26	14459531	12577	31.13	1145	1153	1145	1497	807	1152	1149.68	0.53	0	-2820	1170	1160	1156	1146	1142	1159	1145	120	345	200	850	1	1	59900000	688	82.07	1.41	12	0.02	14.00	814.00	1835	20230524	-37.38	1112	20240527	3.33	1450	-20.76	20240115	1112	3.33	20240527	1778	-35.38	20230615	1112	3.33	20240527	3.28	N	002760	200	119 억		320040	N	N	0	N	00	N
16	20240530	100137	57	100.00	KOSPI		화학	N	N	N	N		N	1153	1	2	0.09	11990535	10431	25.82	1145	1153	1145	1497	807	1152	1149.51	0.53	0	-2849	1170	1160	1156	1146	1142	1159	1145	120	345	200	850	1	1	59900000	691	82.36	1.42	12	0.02	14.00	814.00	1835	20230524	-37.17	1112	20240527	3.69	1450	-20.48	20240115	1112	3.69	20240527	1778	-35.15	20230615	1112	3.69	20240527	3.28	N	002760	200	119 억		320040	N	N	0	N	00	N
17	20240530	090138	57	100.00	KOSPI		화학	N	N	N	N		N	1145	-7	5	-0.61	241595	211	0.52	1145	1145	1145	1497	807	1152	1145.00	0.53	0	0	1170	1160	1156	1146	1142	1159	1145	120	345	200	850	1	1	59900000	686	81.79	1.41	12	0.00	14.00	814.00	1835	20230524	-37.60	1112	20240527	2.97	1450	-21.03	20240115	1112	2.97	20240527	1778	-35.60	20230615	1112	2.97	20240527	3.28	N	002760	200	119 억		320040	N	N	0	N	00	N
18	20240529	160137	57	100.00	KOSPI		화학	N	N	N	N		N	1152	-15	5	-1.29	46527196	40187	23.57	1166	1166	1152	1517	817	1167	1157.77	0.54	0	-4378	1189	1178	1156	1145	1123	1183	1150	120	350	200	860	1	1	59900000	690	82.29	1.42	12	0.07	14.00	814.00	1835	20230524	-37.22	1112	20240527	3.60	1450	-20.55	20240115	1112	3.60	20240527	1778	-35.21	20230615	1112	3.60	20240527	3.26	N	002760	200	119 억		324438	N	N	0	N	00	N
19	20240529	150137	57	100.00	KOSPI		화학	N	N	N	N		N	1157	-10	5	-0.86	44744220	38640	22.66	1166	1166	1152	1517	817	1167	1157.98	0.54	0	-4452	1189	1178	1156	1145	1123	1183	1150	120	350	200	860	1	1	59900000	693	82.64	1.42	12	0.06	14.00	814.00	1835	20230524	-36.95	1112	20240527	4.05	1450	-20.21	20240115	1112	4.05	20240527	1778	-34.93	20230615	1112	4.05	20240527	3.26	N	002760	200	119 억		324438	N	N	0	N	00	N
20	20240529	140137	57	100.00	KOSPI		화학	N	N	N	N		N	1160	-7	5	-0.60	40313877	34807	20.42	1166	1166	1152	1517	817	1167	1158.21	0.54	0	-4340	1189	1178	1156	1145	1123	1183	1150	120	350	200	860	1	1	59900000	695	82.86	1.43	12	0.06	14.00	814.00	1835	20230524	-36.78	1112	20240527	4.32	1450	-20.00	20240115	1112	4.32	20240527	1778	-34.76	20230615	1112	4.32	20240527	3.26	N	002760	200	119 억		324438	N	N	0	N	00	N
21	20240529	130137	57	100.00	KOSPI		화학	N	N	N	N		N	1164	-3	5	-0.26	35493852	30650	17.98	1166	1166	1152	1517	817	1167	1158.04	0.54	0	-3737	1189	1178	1156	1145	1123	1183	1150	120	350	200	860	1	1	59900000	697	83.14	1.43	12	0.05	14.00	814.00	1835	20230524	-36.57	1112	20240527	4.68	1450	-19.72	20240115	1112	4.68	20240527	1778	-34.53	20230615	1112	4.68	20240527	3.26	N	002760	200	119 억		324438	N	N	0	N	00	N
22	20240529	120138	57	100.00	KOSPI		화학	N	N	N	N		N	1157	-10	5	-0.86	31536283	27231	15.97	1166	1166	1152	1517	817	1167	1158.10	0.54	0	-1539	1189	1178	1156	1145	1123	1183	1150	120	350	200	860	1	1	59900000	693	82.64	1.42	12	0.05	14.00	814.00	1835	20230524	-36.95	1112	20240527	4.05	1450	-20.21	20240115	1112	4.05	20240527	1778	-34.93	20230615	1112	4.05	20240527	3.26	N	002760	200	119 억		324438	N	N	0	N	00	N
23	20240529	110137	57	100.00	KOSPI		화학	N	N	N	N		N	1164	-3	5	-0.26	9690982	8353	4.90	1166	1166	1153	1517	817	1167	1160.18	0.54	0	-211	1189	1178	1156	1145	1123	1183	1150	120	350	200	860	1	1	59900000	697	83.14	1.43	12	0.01	14.00	814.00	1835	20230524	-36.57	1112	20240527	4.68	1450	-19.72	20240115	1112	4.68	20240527	1778	-34.53	20230615	1112	4.68	20240527	3.26	N	002760	200	119 억		324438	N	N	0	N	00	N
24	20240529	100137	57	100.00	KOSPI		화학	N	N	N	N		N	1162	-5	5	-0.43	3437967	2970	1.74	1166	1166	1153	1517	817	1167	1157.56	0.54	0	246	1189	1178	1156	1145	1123	1183	1150	120	350	200	860	1	1	59900000	696	83.00	1.43	12	0.00	14.00	814.00	1835	20230524	-36.68	1112	20240527	4.50	1450	-19.86	20240115	1112	4.50	20240527	1778	-34.65	20230615	1112	4.50	20240527	3.26	N	002760	200	119 억		324438	N	N	0	N	00	N
25	20240529	090136	57	100.00	KOSPI		화학	N	N	N	N		N	1154	-13	5	-1.11	1273504	1101	0.65	1166	1166	1154	1517	817	1167	1156.68	0.54	0	246	1189	1178	1156	1145	1123	1183	1150	120	350	200	860	1	1	59900000	691	82.43	1.42	12	0.00	14.00	814.00	1835	20230524	-37.11	1112	20240527	3.78	1450	-20.41	20240115	1112	3.78	20240527	1778	-35.10	20230615	1112	3.78	20240527	3.26	N	002760	200	119 억		324438	N	N	0	N	00	N
26	20240528	160137	57	100.00	KOSPI		화학	N	N	N	N		N	1167	22	2	1.92	194642455	168727	133.88	1134	1167	1134	1488	802	1145	1153.55	0.50	0	24298	1180	1162	1137	1119	1094	1171	1128	120	343	200	840	1	1	59900000	699	83.36	1.43	12	0.28	14.00	814.00	1835	20230524	-36.40	1112	20240527	4.95	1450	-19.52	20240115	1112	4.95	20240527	1778	-34.36	20230615	1112	4.95	20240527	3.27	N	002760	200	119 억		300144	N	N	0	N	00	N
27	20240528	150137	57	100.00	KOSPI		화학	N	N	N	N		N	1162	17	2	1.48	183276485	158957	126.13	1134	1167	1134	1488	802	1145	1152.99	0.50	0	22633	1180	1162	1137	1119	1094	1171	1128	120	343	200	840	1	1	59900000	696	83.00	1.43	12	0.27	14.00	814.00	1835	20230524	-36.68	1112	20240527	4.50	1450	-19.86	20240115	1112	4.50	20240527	1778	-34.65	20230615	1112	4.50	20240527	3.27	N	002760	200	119 억		300144	N	N	0	N	00	N
28	20240528	140138	57	100.00	KOSPI		화학	N	N	N	N		N	1161	16	2	1.40	176571610	153182	121.55	1134	1167	1134	1488	802	1145	1152.69	0.50	0	22788	1180	1162	1137	1119	1094	1171	1128	120	343	200	840	1	1	59900000	695	82.93	1.43	12	0.26	14.00	814.00	1835	20230524	-36.73	1112	20240527	4.41	1450	-19.93	20240115	1112	4.41	20240527	1778	-34.70	20230615	1112	4.41	20240527	3.27	N	002760	200	119 억		300144	N	N	0	N	00	N
29	20240528	130136	57	100.00	KOSPI		화학	N	N	N	N		N	1150	5	2	0.44	70242260	61438	48.75	1134	1151	1134	1488	802	1145	1143.30	0.50	0	14224	1180	1162	1137	1119	1094	1171	1128	120	343	200	840	1	1	59900000	689	82.14	1.41	12	0.10	14.00	814.00	1835	20230524	-37.33	1112	20240527	3.42	1450	-20.69	20240115	1112	3.42	20240527	1778	-35.32	20230615	1112	3.42	20240527	3.27	N	002760	200	119 억		300144	N	N	0	N	00	N
30	20240528	120136	57	100.00	KOSPI		화학	N	N	N	N		N	1150	5	2	0.44	67366323	58932	46.76	1134	1151	1134	1488	802	1145	1143.12	0.50	0	14201	1180	1162	1137	1119	1094	1171	1128	120	343	200	840	1	1	59900000	689	82.14	1.41	12	0.10	14.00	814.00	1835	20230524	-37.33	1112	20240527	3.42	1450	-20.69	20240115	1112	3.42	20240527	1778	-35.32	20230615	1112	3.42	20240527	3.27	N	002760	200	119 억		300144	N	N	0	N	00	N
31	20240528	110136	57	100.00	KOSPI		화학	N	N	N	N		N	1150	5	2	0.44	61084498	53445	42.41	1134	1151	1134	1488	802	1145	1142.94	0.50	0	14036	1180	1162	1137	1119	1094	1171	1128	120	343	200	840	1	1	59900000	689	82.14	1.41	12	0.09	14.00	814.00	1835	20230524	-37.33	1112	20240527	3.42	1450	-20.69	20240115	1112	3.42	20240527	1778	-35.32	20230615	1112	3.42	20240527	3.27	N	002760	200	119 억		300144	N	N	0	N	00	N
32	20240528	100137	57	100.00	KOSPI		화학	N	N	N	N		N	1147	2	2	0.17	41339003	36202	28.73	1134	1151	1134	1488	802	1145	1141.90	0.50	0	2188	1180	1162	1137	1119	1094	1171	1128	120	343	200	840	1	1	59900000	687	81.93	1.41	12	0.06	14.00	814.00	1835	20230524	-37.49	1112	20240527	3.15	1450	-20.90	20240115	1112	3.15	20240527	1778	-35.49	20230615	1112	3.15	20240527	3.27	N	002760	200	119 억		300144	N	N	0	N	00	N
33	20240528	090137	57	100.00	KOSPI		화학	N	N	N	N		N	1142	-3	5	-0.26	10574638	9325	7.40	1134	1142	1134	1488	802	1145	1134.01	0.50	0	888	1180	1162	1137	1119	1094	1171	1128	120	343	200	840	1	1	59900000	684	81.57	1.40	12	0.02	14.00	814.00	1835	20230524	-37.77	1112	20240527	2.70	1450	-21.24	20240115	1112	2.70	20240527	1778	-35.77	20230615	1112	2.70	20240527	3.27	N	002760	200	119 억		300144	N	N	0	N	00	N
34	20240527	160134	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1145	1	2	0.09	142207898	125654	231.55	1138	1155	1112	1487	801	1144	1131.74	0.48	0	13436	1166	1155	1149	1138	1132	1152	1135	120	343	200	840	1	1	59900000	686	81.79	1.41	12	0.21	14.00	814.00	1835	20230524	-37.60	1112	20240527	2.97	1450	-21.03	20240115	1112	2.97	20240527	1778	-35.60	20230615	1112	2.97	20240527	3.26	N	002760	200	119 억		286699	N	N	0	N	00	N
35	20240527	150136	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1147	3	2	0.26	130737279	115644	213.11	1138	1155	1112	1487	801	1144	1130.52	0.48	0	13213	1166	1155	1149	1138	1132	1152	1135	120	343	200	840	1	1	59900000	687	81.93	1.41	12	0.19	14.00	814.00	1835	20230524	-37.49	1112	20240527	3.15	1450	-20.90	20240115	1112	3.15	20240527	1778	-35.49	20230615	1112	3.15	20240527	3.26	N	002760	200	119 억		286699	N	N	0	N	00	N
36	20240527	140136	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1143	-1	5	-0.09	120754726	106924	197.04	1138	1155	1112	1487	801	1144	1129.35	0.48	0	12809	1166	1155	1149	1138	1132	1152	1135	120	343	200	840	1	1	59900000	685	81.64	1.40	12	0.18	14.00	814.00	1835	20230524	-37.71	1112	20240527	2.79	1450	-21.17	20240115	1112	2.79	20240527	1778	-35.71	20230615	1112	2.79	20240527	3.26	N	002760	200	119 억		286699	N	N	0	N	00	N
37	20240527	130136	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1141	-3	5	-0.26	101320132	89830	165.54	1138	1155	1112	1487	801	1144	1127.91	0.48	0	12078	1166	1155	1149	1138	1132	1152	1135	120	343	200	840	1	1	59900000	683	81.50	1.40	12	0.15	14.00	814.00	1835	20230524	-37.82	1112	20240527	2.61	1450	-21.31	20240115	1112	2.61	20240527	1778	-35.83	20230615	1112	2.61	20240527	3.26	N	002760	200	119 억		286699	N	N	0	N	00	N
38	20240527	120136	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1133	-11	5	-0.96	91265748	80969	149.21	1138	1155	1112	1487	801	1144	1127.17	0.48	0	14682	1166	1155	1149	1138	1132	1152	1135	120	343	200	840	1	1	59900000	679	80.93	1.39	12	0.14	14.00	814.00	1835	20230524	-38.26	1112	20240527	1.89	1450	-21.86	20240115	1112	1.89	20240527	1778	-36.28	20230615	1112	1.89	20240527	3.26	N	002760	200	119 억		286699	N	N	0	N	00	N
39	20240527	110136	57	100.00	KOSPI		화학	N	N	N	N		N	1152	8	2	0.70	9330555	8117	14.96	1138	1155	1138	1487	801	1144	1149.51	0.48	0	-1115	1166	1155	1149	1138	1132	1152	1135	120	343	200	840	1	1	59900000	690	82.29	1.42	12	0.01	14.00	814.00	1835	20230524	-37.22	1121	20240416	2.77	1450	-20.55	20240115	1121	2.77	20240416	1778	-35.21	20230615	1121	2.77	20240416	3.26	N	002760	200	119 억		286699	N	N	0	N	00	N
40	20240527	100136	57	100.00	KOSPI		화학	N	N	N	N		N	1154	10	2	0.87	9014729	7843	14.45	1138	1155	1138	1487	801	1144	1149.40	0.48	0	-1115	1166	1155	1149	1138	1132	1152	1135	120	343	200	840	1	1	59900000	691	82.43	1.42	12	0.01	14.00	814.00	1835	20230524	-37.11	1121	20240416	2.94	1450	-20.41	20240115	1121	2.94	20240416	1778	-35.10	20230615	1121	2.94	20240416	3.26	N	002760	200	119 억		286699	N	N	0	N	00	N
41	20240527	090136	57	100.00	KOSPI		화학	N	N	N	N		N	1148	4	2	0.35	541026	475	0.88	1138	1148	1138	1487	801	1144	1139.00	0.48	0	0	1166	1155	1149	1138	1132	1152	1135	120	343	200	840	1	1	59900000	688	82.00	1.41	12	0.00	14.00	814.00	1835	20230524	-37.44	1121	20240416	2.41	1450	-20.83	20240115	1121	2.41	20240416	1778	-35.43	20230615	1121	2.41	20240416	3.26	N	002760	200	119 억		286699	N	N	0	N	00	N
42	20240524	160132	57	100.00	KOSPI		화학	N	N	N	N		N	1144	-10	5	-0.87	62008562	53824	187.81	1154	1160	1143	1500	808	1154	1152.06	0.48	0	-203	1160	1157	1151	1148	1142	1158	1149	120	346	200	850	1	1	59900000	685	81.71	1.41	12	0.09	14.00	814.00	1835	20230524	-37.66	1121	20240416	2.05	1450	-21.10	20240115	1121	2.05	20240416	1835	-37.66	20230524	1121	2.05	20240416	3.27	N	002760	200	119 억		286942	N	N	0	N	00	N
43	20240524	150133	57	100.00	KOSPI		화학	N	N	N	N		N	1150	-4	5	-0.35	56470628	48990	170.94	1154	1160	1149	1500	808	1154	1152.70	0.48	0	-208	1160	1157	1151	1148	1142	1158	1149	120	346	200	850	1	1	59900000	689	82.14	1.41	12	0.08	14.00	814.00	1835	20230524	-37.33	1121	20240416	2.59	1450	-20.69	20240115	1121	2.59	20240416	1835	-37.33	20230524	1121	2.59	20240416	3.27	N	002760	200	119 억		286942	N	N	0	N	00	N
44	20240524	140133	57	100.00	KOSPI		화학	N	N	N	N		N	1154	0	3	0.00	53416975	46335	161.68	1154	1160	1150	1500	808	1154	1152.84	0.48	0	-208	1160	1157	1151	1148	1142	1158	1149	120	346	200	850	1	1	59900000	691	82.43	1.42	12	0.08	14.00	814.00	1835	20230524	-37.11	1121	20240416	2.94	1450	-20.41	20240115	1121	2.94	20240416	1835	-37.11	20230524	1121	2.94	20240416	3.27	N	002760	200	119 억		286942	N	N	0	N	00	N
45	20240524	130133	57	100.00	KOSPI		화학	N	N	N	N		N	1153	-1	5	-0.09	38286458	33216	115.90	1154	1160	1150	1500	808	1154	1152.65	0.48	0	-18	1160	1157	1151	1148	1142	1158	1149	120	346	200	850	1	1	59900000	691	82.36	1.42	12	0.06	14.00	814.00	1835	20230524	-37.17	1121	20240416	2.85	1450	-20.48	20240115	1121	2.85	20240416	1835	-37.17	20230524	1121	2.85	20240416	3.27	N	002760	200	119 억		286942	N	N	0	N	00	N
46	20240524	120133	57	100.00	KOSPI		화학	N	N	N	N		N	1154	0	3	0.00	19534202	16930	59.07	1154	1160	1151	1500	808	1154	1153.82	0.48	0	-17	1160	1157	1151	1148	1142	1158	1149	120	346	200	850	1	1	59900000	691	82.43	1.42	12	0.03	14.00	814.00	1835	20230524	-37.11	1121	20240416	2.94	1450	-20.41	20240115	1121	2.94	20240416	1835	-37.11	20230524	1121	2.94	20240416	3.27	N	002760	200	119 억		286942	N	N	0	N	00	N
47	20240524	110132	57	100.00	KOSPI		화학	N	N	N	N		N	1152	-2	5	-0.17	9143241	7914	27.61	1154	1160	1151	1500	808	1154	1155.32	0.48	0	-17	1160	1157	1151	1148	1142	1158	1149	120	346	200	850	1	1	59900000	690	82.29	1.42	12	0.01	14.00	814.00	1835	20230524	-37.22	1121	20240416	2.77	1450	-20.55	20240115	1121	2.77	20240416	1835	-37.22	20230524	1121	2.77	20240416	3.27	N	002760	200	119 억		286942	N	N	0	N	00	N
48	20240524	100132	57	100.00	KOSPI		화학	N	N	N	N		N	1154	0	3	0.00	5397000	4671	16.30	1154	1160	1153	1500	808	1154	1155.43	0.48	0	-17	1160	1157	1151	1148	1142	1158	1149	120	346	200	850	1	1	59900000	691	82.43	1.42	12	0.01	14.00	814.00	1835	20230524	-37.11	1121	20240416	2.94	1450	-20.41	20240115	1121	2.94	20240416	1835	-37.11	20230524	1121	2.94	20240416	3.27	N	002760	200	119 억		286942	N	N	0	N	00	N
49	20240524	090133	57	100.00	KOSPI		화학	N	N	N	N		N	1153	-1	5	-0.09	39231	34	0.12	1154	1154	1153	1500	808	1154	1153.85	0.48	0	-4	1160	1157	1151	1148	1142	1158	1149	120	346	200	850	1	1	59900000	691	82.36	1.42	12	0.00	14.00	814.00	1835	20230524	-37.17	1121	20240416	2.85	1450	-20.48	20240115	1121	2.85	20240416	1835	-37.17	20230524	1121	2.85	20240416	3.27	N	002760	200	119 억		286942	N	N	0	N	00	N
50	20240523	160132	57	100.00	KOSPI		화학	N	N	N	N		N	1154	4	2	0.35	30548093	26566	64.41	1153	1154	1145	1495	805	1150	1149.89	0.48	0	693	1166	1158	1154	1146	1142	1156	1144	120	345	200	850	1	1	59900000	691	82.43	1.42	12	0.04	14.00	814.00	1835	20230524	-37.11	1121	20240416	2.94	1450	-20.41	20240115	1121	2.94	20240416	1835	-37.11	20230524	1121	2.94	20240416	3.26	N	002760	200	119 억		286204	N	N	0	N	00	N
51	20240523	150133	57	100.00	KOSPI		화학	N	N	N	N		N	1154	4	2	0.35	28959316	25187	61.06	1153	1154	1145	1495	805	1150	1149.77	0.48	0	640	1166	1158	1154	1146	1142	1156	1144	120	345	200	850	1	1	59900000	691	82.43	1.42	12	0.04	14.00	814.00	1835	20230524	-37.11	1121	20240416	2.94	1450	-20.41	20240115	1121	2.94	20240416	1835	-37.11	20230524	1121	2.94	20240416	3.26	N	002760	200	119 억		286204	N	N	0	N	00	N
52	20240523	140133	57	100.00	KOSPI		화학	N	N	N	N		N	1148	-2	5	-0.17	23272477	20247	49.09	1153	1153	1145	1495	805	1150	1149.43	0.48	0	640	1166	1158	1154	1146	1142	1156	1144	120	345	200	850	1	1	59900000	688	82.00	1.41	12	0.03	14.00	814.00	1835	20230524	-37.44	1121	20240416	2.41	1450	-20.83	20240115	1121	2.41	20240416	1835	-37.44	20230524	1121	2.41	20240416	3.26	N	002760	200	119 억		286204	N	N	0	N	00	N
53	20240523	130132	57	100.00	KOSPI		화학	N	N	N	N		N	1151	1	2	0.09	19798123	17226	41.76	1153	1153	1145	1495	805	1150	1149.32	0.48	0	574	1166	1158	1154	1146	1142	1156	1144	120	345	200	850	1	1	59900000	689	82.21	1.41	12	0.03	14.00	814.00	1835	20230524	-37.28	1121	20240416	2.68	1450	-20.62	20240115	1121	2.68	20240416	1835	-37.28	20230524	1121	2.68	20240416	3.26	N	002760	200	119 억		286204	N	N	0	N	00	N
54	20240523	120132	57	100.00	KOSPI		화학	N	N	N	N		N	1153	3	2	0.26	14598764	12701	30.79	1153	1153	1145	1495	805	1150	1149.42	0.48	0	-358	1166	1158	1154	1146	1142	1156	1144	120	345	200	850	1	1	59900000	691	82.36	1.42	12	0.02	14.00	814.00	1835	20230524	-37.17	1121	20240416	2.85	1450	-20.48	20240115	1121	2.85	20240416	1835	-37.17	20230524	1121	2.85	20240416	3.26	N	002760	200	119 억		286204	N	N	0	N	00	N
55	20240523	110132	57	100.00	KOSPI		화학	N	N	N	N		N	1153	3	2	0.26	13533843	11776	28.55	1153	1153	1145	1495	805	1150	1149.27	0.48	0	-476	1166	1158	1154	1146	1142	1156	1144	120	345	200	850	1	1	59900000	691	82.36	1.42	12	0.02	14.00	814.00	1835	20230524	-37.17	1121	20240416	2.85	1450	-20.48	20240115	1121	2.85	20240416	1835	-37.17	20230524	1121	2.85	20240416	3.26	N	002760	200	119 억		286204	N	N	0	N	00	N
56	20240523	100132	57	100.00	KOSPI		화학	N	N	N	N		N	1150	0	3	0.00	6103243	5313	12.88	1153	1153	1147	1495	805	1150	1148.74	0.48	0	-600	1166	1158	1154	1146	1142	1156	1144	120	345	200	850	1	1	59900000	689	82.14	1.41	12	0.01	14.00	814.00	1835	20230524	-37.33	1121	20240416	2.59	1450	-20.69	20240115	1121	2.59	20240416	1835	-37.33	20230524	1121	2.59	20240416	3.26	N	002760	200	119 억		286204	N	N	0	N	00	N
57	20240523	090132	57	100.00	KOSPI		화학	N	N	N	N		N	1153	3	2	0.26	569640	495	1.20	1153	1153	1150	1495	805	1150	1150.79	0.48	0	-19	1166	1158	1154	1146	1142	1156	1144	120	345	200	850	1	1	59900000	691	82.36	1.42	12	0.00	14.00	814.00	1835	20230524	-37.17	1121	20240416	2.85	1450	-20.48	20240115	1121	2.85	20240416	1835	-37.17	20230524	1121	2.85	20240416	3.26	N	002760	200	119 억		286204	N	N	0	N	00	N
58	20240522	160131	57	100.00	KOSPI		화학	N	N	N	N		N	1150	-6	5	-0.52	46012068	39756	87.49	1162	1162	1150	1502	810	1156	1157.43	0.48	0	1394	1176	1166	1158	1148	1140	1162	1144	120	346	200	850	1	1	59900000	689	82.14	1.41	12	0.07	14.00	814.00	1835	20230524	-37.33	1121	20240416	2.59	1450	-20.69	20240115	1121	2.59	20240416	1835	-37.33	20230524	1121	2.59	20240416	3.29	N	002760	200	119 억		284927	N	N	5	N	00	N
59	20240522	150133	57	100.00	KOSPI		화학	N	N	N	N		N	1158	2	2	0.17	42968695	37110	81.67	1162	1162	1153	1502	810	1156	1157.87	0.48	0	1384	1176	1166	1158	1148	1140	1162	1144	120	346	200	850	1	1	59900000	694	82.71	1.42	12	0.06	14.00	814.00	1835	20230524	-36.89	1121	20240416	3.30	1450	-20.14	20240115	1121	3.30	20240416	1835	-36.89	20230524	1121	3.30	20240416	3.29	N	002760	200	119 억		284927	N	N	5	N	00	N
60	20240522	140132	57	100.00	KOSPI		화학	N	N	N	N		N	1162	6	2	0.52	30082301	25959	57.13	1162	1162	1156	1502	810	1156	1158.84	0.48	0	589	1176	1166	1158	1148	1140	1162	1144	120	346	200	850	1	1	59900000	696	83.00	1.43	12	0.04	14.00	814.00	1835	20230524	-36.68	1121	20240416	3.66	1450	-19.86	20240115	1121	3.66	20240416	1835	-36.68	20230524	1121	3.66	20240416	3.29	N	002760	200	119 억		284927	N	N	5	N	00	N
61	20240522	130132	57	100.00	KOSPI		화학	N	N	N	N		N	1160	4	2	0.35	19372557	16715	36.78	1162	1162	1156	1502	810	1156	1158.99	0.48	0	6	1176	1166	1158	1148	1140	1162	1144	120	346	200	850	1	1	59900000	695	82.86	1.43	12	0.03	14.00	814.00	1835	20230524	-36.78	1121	20240416	3.48	1450	-20.00	20240115	1121	3.48	20240416	1835	-36.78	20230524	1121	3.48	20240416	3.29	N	002760	200	119 억		284927	N	N	5	N	00	N
62	20240522	120132	57	100.00	KOSPI		화학	N	N	N	N		N	1162	6	2	0.52	18913961	16320	35.91	1162	1162	1156	1502	810	1156	1158.94	0.48	0	6	1176	1166	1158	1148	1140	1162	1144	120	346	200	850	1	1	59900000	696	83.00	1.43	12	0.03	14.00	814.00	1835	20230524	-36.68	1121	20240416	3.66	1450	-19.86	20240115	1121	3.66	20240416	1835	-36.68	20230524	1121	3.66	20240416	3.29	N	002760	200	119 억		284927	N	N	5	N	00	N
63	20240522	110132	57	100.00	KOSPI		화학	N	N	N	N		N	1159	3	2	0.26	8730329	7543	16.60	1162	1162	1156	1502	810	1156	1157.41	0.48	0	-33	1176	1166	1158	1148	1140	1162	1144	120	346	200	850	1	1	59900000	694	82.79	1.42	12	0.01	14.00	814.00	1835	20230524	-36.84	1121	20240416	3.39	1450	-20.07	20240115	1121	3.39	20240416	1835	-36.84	20230524	1121	3.39	20240416	3.29	N	002760	200	119 억		284927	N	N	5	N	00	N
64	20240522	100132	57	100.00	KOSPI		화학	N	N	N	N		N	1159	3	2	0.26	4570706	3951	8.69	1162	1162	1156	1502	810	1156	1156.85	0.48	0	-72	1176	1166	1158	1148	1140	1162	1144	120	346	200	850	1	1	59900000	694	82.79	1.42	12	0.01	14.00	814.00	1835	20230524	-36.84	1121	20240416	3.39	1450	-20.07	20240115	1121	3.39	20240416	1835	-36.84	20230524	1121	3.39	20240416	3.29	N	002760	200	119 억		284927	N	N	5	N	00	N
65	20240522	090132	57	100.00	KOSPI		화학	N	N	N	N		N	1162	6	2	0.52	389270	335	0.74	1162	1162	1162	1502	810	1156	1162.00	0.48	0	-50	1176	1166	1158	1148	1140	1162	1144	120	346	200	850	1	1	59900000	696	83.00	1.43	12	0.00	14.00	814.00	1835	20230524	-36.68	1121	20240416	3.66	1450	-19.86	20240115	1121	3.66	20240416	1835	-36.68	20230524	1121	3.66	20240416	3.29	N	002760	200	119 억		284927	N	N	5	N	00	N
66	20240521	160131	57	100.00	KOSPI		화학	N	N	N	N		N	1156	-10	5	-0.86	51081631	44183	79.27	1167	1168	1150	1515	817	1166	1156.14	0.48	0	-5168	1175	1170	1166	1161	1157	1168	1159	120	349	200	860	1	1	59900000	692	82.57	1.42	12	0.07	14.00	814.00	1835	20230524	-37.00	1121	20240416	3.12	1450	-20.28	20240115	1121	3.12	20240416	1835	-37.00	20230524	1121	3.12	20240416	3.30	N	002760	200	119 억		290135	N	N	5	N	00	N
67	20240521	150132	57	100.00	KOSPI		화학	N	N	N	N		N	1154	-12	5	-1.03	47996247	41510	74.47	1167	1168	1150	1515	817	1166	1156.26	0.48	0	-4557	1175	1170	1166	1161	1157	1168	1159	120	349	200	860	1	1	59900000	691	82.43	1.42	12	0.07	14.00	814.00	1835	20230524	-37.11	1121	20240416	2.94	1450	-20.41	20240115	1121	2.94	20240416	1835	-37.11	20230524	1121	2.94	20240416	3.30	N	002760	200	119 억		290135	N	N	9	N	00	N
68	20240521	140132	57	100.00	KOSPI		화학	N	N	N	N		N	1154	-12	5	-1.03	37949698	32786	58.82	1167	1168	1151	1515	817	1166	1157.50	0.48	0	-4615	1175	1170	1166	1161	1157	1168	1159	120	349	200	860	1	1	59900000	691	82.43	1.42	12	0.05	14.00	814.00	1835	20230524	-37.11	1121	20240416	2.94	1450	-20.41	20240115	1121	2.94	20240416	1835	-37.11	20230524	1121	2.94	20240416	3.30	N	002760	200	119 억		290135	N	N	9	N	00	N
69	20240521	130133	57	100.00	KOSPI		화학	N	N	N	N		N	1158	-8	5	-0.69	26650865	23006	41.28	1167	1168	1152	1515	817	1166	1158.43	0.48	0	-4137	1175	1170	1166	1161	1157	1168	1159	120	349	200	860	1	1	59900000	694	82.71	1.42	12	0.04	14.00	814.00	1835	20230524	-36.89	1121	20240416	3.30	1450	-20.14	20240115	1121	3.30	20240416	1835	-36.89	20230524	1121	3.30	20240416	3.30	N	002760	200	119 억		290135	N	N	9	N	00	N
70	20240521	120132	57	100.00	KOSPI		화학	N	N	N	N		N	1158	-8	5	-0.69	21257141	18340	32.90	1167	1168	1152	1515	817	1166	1159.06	0.48	0	-2624	1175	1170	1166	1161	1157	1168	1159	120	349	200	860	1	1	59900000	694	82.71	1.42	12	0.03	14.00	814.00	1835	20230524	-36.89	1121	20240416	3.30	1450	-20.14	20240115	1121	3.30	20240416	1835	-36.89	20230524	1121	3.30	20240416	3.30	N	002760	200	119 억		290135	N	N	9	N	00	N
71	20240521	110133	57	100.00	KOSPI		화학	N	N	N	N		N	1157	-9	5	-0.77	15986536	13774	24.71	1167	1168	1155	1515	817	1166	1160.63	0.48	0	-2812	1175	1170	1166	1161	1157	1168	1159	120	349	200	860	1	1	59900000	693	82.64	1.42	12	0.02	14.00	814.00	1835	20230524	-36.95	1121	20240416	3.21	1450	-20.21	20240115	1121	3.21	20240416	1835	-36.95	20230524	1121	3.21	20240416	3.30	N	002760	200	119 억		290135	N	N	9	N	00	N
72	20240521	100132	57	100.00	KOSPI		화학	N	N	N	N		N	1164	-2	5	-0.17	6817061	5864	10.52	1167	1168	1161	1515	817	1166	1162.53	0.48	0	-768	1175	1170	1166	1161	1157	1168	1159	120	349	200	860	1	1	59900000	697	83.14	1.43	12	0.01	14.00	814.00	1835	20230524	-36.57	1121	20240416	3.84	1450	-19.72	20240115	1121	3.84	20240416	1835	-36.57	20230524	1121	3.84	20240416	3.30	N	002760	200	119 억		290135	N	N	9	N	00	N
73	20240521	090131	57	100.00	KOSPI		화학	N	N	N	N		N	1167	1	2	0.09	31509	27	0.05	1167	1167	1167	1515	817	1166	1167.00	0.48	0	0	1175	1170	1166	1161	1157	1168	1159	120	349	200	860	1	1	59900000	699	83.36	1.43	12	0.00	14.00	814.00	1835	20230524	-36.40	1121	20240416	4.10	1450	-19.52	20240115	1121	4.10	20240416	1835	-36.40	20230524	1121	4.10	20240416	3.30	N	002760	200	119 억		290135	N	N	9	N	00	N
74	20240517	160132	57	100.00	KOSPI		화학	N	N	N	N		N	1168	3	2	0.26	67555614	58094	127.78	1156	1171	1156	1514	816	1165	1162.83	0.48	0	10169	1178	1171	1164	1157	1150	1168	1154	120	349	200	860	1	1	59900000	700	83.43	1.43	12	0.10	14.00	814.00	1835	20230524	-36.35	1121	20240416	4.19	1450	-19.45	20240115	1121	4.19	20240416	1835	-36.35	20230524	1121	4.19	20240416	3.31	N	002760	200	119 억		287812	N	N	1	N	00	N
75	20240517	150133	57	100.00	KOSPI		화학	N	N	N	N		N	1170	5	2	0.43	66099603	56847	125.04	1156	1171	1156	1514	816	1165	1162.76	0.48	0	10033	1178	1171	1164	1157	1150	1168	1154	120	349	200	860	1	1	59900000	701	83.57	1.44	12	0.09	14.00	814.00	1835	20230524	-36.24	1121	20240416	4.37	1450	-19.31	20240115	1121	4.37	20240416	1835	-36.24	20230524	1121	4.37	20240416	3.31	N	002760	200	119 억		287812	N	N	12	N	00	N
76	20240517	140131	57	100.00	KOSPI		화학	N	N	N	N		N	1167	2	2	0.17	52250182	44982	98.94	1156	1171	1156	1514	816	1165	1161.58	0.48	0	5053	1178	1171	1164	1157	1150	1168	1154	120	349	200	860	1	1	59900000	699	83.36	1.43	12	0.08	14.00	814.00	1835	20230524	-36.40	1121	20240416	4.10	1450	-19.52	20240115	1121	4.10	20240416	1835	-36.40	20230524	1121	4.10	20240416	3.31	N	002760	200	119 억		287812	N	N	12	N	00	N
77	20240517	130132	57	100.00	KOSPI		화학	N	N	N	N		N	1167	2	2	0.17	47218240	40659	89.43	1156	1171	1156	1514	816	1165	1161.32	0.48	0	4108	1178	1171	1164	1157	1150	1168	1154	120	349	200	860	1	1	59900000	699	83.36	1.43	12	0.07	14.00	814.00	1835	20230524	-36.40	1121	20240416	4.10	1450	-19.52	20240115	1121	4.10	20240416	1835	-36.40	20230524	1121	4.10	20240416	3.31	N	002760	200	119 억		287812	N	N	12	N	00	N
78	20240517	120131	57	100.00	KOSPI		화학	N	N	N	N		N	1166	1	2	0.09	43339467	37324	82.10	1156	1171	1156	1514	816	1165	1161.17	0.48	0	3150	1178	1171	1164	1157	1150	1168	1154	120	349	200	860	1	1	59900000	698	83.29	1.43	12	0.06	14.00	814.00	1835	20230524	-36.46	1121	20240416	4.01	1450	-19.59	20240115	1121	4.01	20240416	1835	-36.46	20230524	1121	4.01	20240416	3.31	N	002760	200	119 억		287812	N	N	12	N	00	N
79	20240517	110132	57	100.00	KOSPI		화학	N	N	N	N		N	1165	0	3	0.00	34488263	29717	65.37	1156	1171	1156	1514	816	1165	1160.56	0.48	0	3399	1178	1171	1164	1157	1150	1168	1154	120	349	200	860	1	1	59900000	698	83.21	1.43	12	0.05	14.00	814.00	1835	20230524	-36.51	1121	20240416	3.93	1450	-19.66	20240115	1121	3.93	20240416	1835	-36.51	20230524	1121	3.93	20240416	3.31	N	002760	200	119 억		287812	N	N	12	N	00	N
80	20240517	100130	57	100.00	KOSPI		화학	N	N	N	N		N	1167	2	2	0.17	20541682	17733	39.01	1156	1171	1156	1514	816	1165	1158.39	0.48	0	3453	1178	1171	1164	1157	1150	1168	1154	120	349	200	860	1	1	59900000	699	83.36	1.43	12	0.03	14.00	814.00	1835	20230524	-36.40	1121	20240416	4.10	1450	-19.52	20240115	1121	4.10	20240416	1835	-36.40	20230524	1121	4.10	20240416	3.31	N	002760	200	119 억		287812	N	N	12	N	00	N
81	20240517	090131	57	100.00	KOSPI		화학	N	N	N	N		N	1165	0	3	0.00	14445385	12496	27.49	1156	1165	1156	1514	816	1165	1156.00	0.48	0	3980	1178	1171	1164	1157	1150	1168	1154	120	349	200	860	1	1	59900000	698	83.21	1.43	12	0.02	14.00	814.00	1835	20230524	-36.51	1121	20240416	3.93	1450	-19.66	20240115	1121	3.93	20240416	1835	-36.51	20230524	1121	3.93	20240416	3.31	N	002760	200	119 억		287812	N	N	12	N	00	N
82	20240516	160131	57	100.00	KOSPI		화학	N	N	N	N		N	1165	0	3	0.00	52629355	45263	98.99	1170	1171	1157	1514	816	1165	1162.74	0.48	0	1296	1173	1168	1163	1158	1153	1171	1161	120	349	200	860	1	1	59900000	698	83.21	1.43	12	0.08	14.00	814.00	1956	20230509	-40.44	1121	20240416	3.93	1450	-19.66	20240115	1121	3.93	20240416	1835	-36.51	20230524	1121	3.93	20240416	3.29	N	002760	200	119 억		286506	N	N	12	N	00	N
83	20240516	150130	57	100.00	KOSPI		화학	N	N	N	N		N	1168	3	2	0.26	52504688	45156	98.75	1170	1171	1157	1514	816	1165	1162.74	0.48	0	1290	1173	1168	1163	1158	1153	1171	1161	120	349	200	860	1	1	59900000	700	83.43	1.43	12	0.08	14.00	814.00	1956	20230509	-40.29	1121	20240416	4.19	1450	-19.45	20240115	1121	4.19	20240416	1835	-36.35	20230524	1121	4.19	20240416	3.29	N	002760	200	119 억		286506	N	N	15	N	00	N
84	20240516	140131	57	100.00	KOSPI		화학	N	N	N	N		N	1168	3	2	0.26	46353488	39863	87.18	1170	1171	1157	1514	816	1165	1162.82	0.48	0	1281	1173	1168	1163	1158	1153	1171	1161	120	349	200	860	1	1	59900000	700	83.43	1.43	12	0.07	14.00	814.00	1956	20230509	-40.29	1121	20240416	4.19	1450	-19.45	20240115	1121	4.19	20240416	1835	-36.35	20230524	1121	4.19	20240416	3.29	N	002760	200	119 억		286506	N	N	15	N	00	N
85	20240516	130132	57	100.00	KOSPI		화학	N	N	N	N		N	1162	-3	5	-0.26	26999708	23215	50.77	1170	1171	1157	1514	816	1165	1163.03	0.48	0	-785	1173	1168	1163	1158	1153	1171	1161	120	349	200	860	1	1	59900000	696	83.00	1.43	12	0.04	14.00	814.00	1956	20230509	-40.59	1121	20240416	3.66	1450	-19.86	20240115	1121	3.66	20240416	1835	-36.68	20230524	1121	3.66	20240416	3.29	N	002760	200	119 억		286506	N	N	15	N	00	N
86	20240516	120131	57	100.00	KOSPI		화학	N	N	N	N		N	1159	-6	5	-0.52	16168458	13891	30.38	1170	1171	1157	1514	816	1165	1163.95	0.48	0	-1025	1173	1168	1163	1158	1153	1171	1161	120	349	200	860	1	1	59900000	694	82.79	1.42	12	0.02	14.00	814.00	1956	20230509	-40.75	1121	20240416	3.39	1450	-20.07	20240115	1121	3.39	20240416	1835	-36.84	20230524	1121	3.39	20240416	3.29	N	002760	200	119 억		286506	N	N	15	N	00	N
87	20240516	110131	57	100.00	KOSPI		화학	N	N	N	N		N	1159	-6	5	-0.52	13918534	11949	26.13	1170	1171	1159	1514	816	1165	1164.83	0.48	0	-1319	1173	1168	1163	1158	1153	1171	1161	120	349	200	860	1	1	59900000	694	82.79	1.42	12	0.02	14.00	814.00	1956	20230509	-40.75	1121	20240416	3.39	1450	-20.07	20240115	1121	3.39	20240416	1835	-36.84	20230524	1121	3.39	20240416	3.29	N	002760	200	119 억		286506	N	N	15	N	00	N
88	20240516	100131	57	100.00	KOSPI		화학	N	N	N	N		N	1165	0	3	0.00	9379386	8045	17.59	1170	1171	1165	1514	816	1165	1165.87	0.48	0	-25	1173	1168	1163	1158	1153	1171	1161	120	349	200	860	1	1	59900000	698	83.21	1.43	12	0.01	14.00	814.00	1956	20230509	-40.44	1121	20240416	3.93	1450	-19.66	20240115	1121	3.93	20240416	1835	-36.51	20230524	1121	3.93	20240416	3.29	N	002760	200	119 억		286506	N	N	15	N	00	N
89	20240516	090131	57	100.00	KOSPI		화학	N	N	N	N		N	1171	6	2	0.52	1293714	1110	2.43	1170	1171	1165	1514	816	1165	1165.51	0.48	0	76	1173	1168	1163	1158	1153	1171	1161	120	349	200	860	1	1	59900000	701	83.64	1.44	12	0.00	14.00	814.00	1956	20230509	-40.13	1121	20240416	4.46	1450	-19.24	20240115	1121	4.46	20240416	1835	-36.19	20230524	1121	4.46	20240416	3.29	N	002760	200	119 억		286506	N	N	15	N	00	N
90	20240514	160131	57	100.00	KOSPI		화학	N	N	N	N		N	1165	2	2	0.17	52724156	45326	87.34	1164	1168	1158	1511	815	1163	1163.22	0.47	0	2312	1181	1171	1162	1152	1143	1167	1148	120	348	200	860	1	1	59900000	698	83.21	1.43	12	0.08	14.00	814.00	2020	20230508	-42.33	1121	20240416	3.93	1450	-19.66	20240115	1121	3.93	20240416	1835	-36.51	20230524	1121	3.93	20240416	3.30	N	002760	200	119 억		284155	N	N	15	N	00	N
91	20240514	150132	57	100.00	KOSPI		화학	N	N	N	N		N	1166	3	2	0.26	52485484	45121	86.95	1164	1168	1158	1511	815	1163	1163.22	0.47	0	2328	1181	1171	1162	1152	1143	1167	1148	120	348	200	860	1	1	59900000	698	83.29	1.43	12	0.08	14.00	814.00	2020	20230508	-42.28	1121	20240416	4.01	1450	-19.59	20240115	1121	4.01	20240416	1835	-36.46	20230524	1121	4.01	20240416	3.30	N	002760	200	119 억		284155	N	N	0	N	00	N
92	20240514	140132	57	100.00	KOSPI		화학	N	N	N	N		N	1165	2	2	0.17	44736231	38446	74.08	1164	1168	1159	1511	815	1163	1163.61	0.47	0	1452	1181	1171	1162	1152	1143	1167	1148	120	348	200	860	1	1	59900000	698	83.21	1.43	12	0.06	14.00	814.00	2020	20230508	-42.33	1121	20240416	3.93	1450	-19.66	20240115	1121	3.93	20240416	1835	-36.51	20230524	1121	3.93	20240416	3.30	N	002760	200	119 억		284155	N	N	0	N	00	N
93	20240514	130131	57	100.00	KOSPI		화학	N	N	N	N		N	1163	0	3	0.00	38156218	32789	63.18	1164	1168	1159	1511	815	1163	1163.69	0.47	0	952	1181	1171	1162	1152	1143	1167	1148	120	348	200	860	1	1	59900000	697	83.07	1.43	12	0.05	14.00	814.00	2020	20230508	-42.43	1121	20240416	3.75	1450	-19.79	20240115	1121	3.75	20240416	1835	-36.62	20230524	1121	3.75	20240416	3.30	N	002760	200	119 억		284155	N	N	0	N	00	N
94	20240514	120132	57	100.00	KOSPI		화학	N	N	N	N		N	1166	3	2	0.26	35608107	30598	58.96	1164	1168	1159	1511	815	1163	1163.74	0.47	0	743	1181	1171	1162	1152	1143	1167	1148	120	348	200	860	1	1	59900000	698	83.29	1.43	12	0.05	14.00	814.00	2020	20230508	-42.28	1121	20240416	4.01	1450	-19.59	20240115	1121	4.01	20240416	1835	-36.46	20230524	1121	4.01	20240416	3.30	N	002760	200	119 억		284155	N	N	0	N	00	N
95	20240514	110131	57	100.00	KOSPI		화학	N	N	N	N		N	1160	-3	5	-0.26	25142121	21607	41.64	1164	1168	1159	1511	815	1163	1163.61	0.47	0	787	1181	1171	1162	1152	1143	1167	1148	120	348	200	860	1	1	59900000	695	82.86	1.43	12	0.04	14.00	814.00	2020	20230508	-42.57	1121	20240416	3.48	1450	-20.00	20240115	1121	3.48	20240416	1835	-36.78	20230524	1121	3.48	20240416	3.30	N	002760	200	119 억		284155	N	N	0	N	00	N
96	20240514	100131	57	100.00	KOSPI		화학	N	N	N	N		N	1166	3	2	0.26	16376812	14067	27.11	1164	1168	1163	1511	815	1163	1164.20	0.47	0	195	1181	1171	1162	1152	1143	1167	1148	120	348	200	860	1	1	59900000	698	83.29	1.43	12	0.02	14.00	814.00	2020	20230508	-42.28	1121	20240416	4.01	1450	-19.59	20240115	1121	4.01	20240416	1835	-36.46	20230524	1121	4.01	20240416	3.30	N	002760	200	119 억		284155	N	N	0	N	00	N
97	20240514	090131	57	100.00	KOSPI		화학	N	N	N	N		N	1168	5	2	0.43	3385092	2908	5.60	1164	1168	1164	1511	815	1163	1164.06	0.47	0	-404	1181	1171	1162	1152	1143	1167	1148	120	348	200	860	1	1	59900000	700	83.43	1.43	12	0.00	14.00	814.00	2020	20230508	-42.18	1121	20240416	4.19	1450	-19.45	20240115	1121	4.19	20240416	1835	-36.35	20230524	1121	4.19	20240416	3.30	N	002760	200	119 억		284155	N	N	0	N	00	N
98	20240513	160132	57	100.00	KOSPI		화학	N	N	N	N		N	1163	-5	5	-0.43	60164801	51876	130.90	1168	1172	1153	1518	818	1168	1159.78	0.48	0	-5051	1188	1178	1169	1159	1150	1173	1154	120	350	200	860	1	1	59900000	697	83.07	1.43	12	0.09	14.00	814.00	2020	20230508	-42.43	1121	20240416	3.75	1450	-19.79	20240115	1121	3.75	20240416	1835	-36.62	20230524	1121	3.75	20240416	3.32	N	002760	200	119 억		289128	N	N	0	N	00	N
99	20240513	150132	57	100.00	KOSPI		화학	N	N	N	N		N	1162	-6	5	-0.51	52633769	45397	114.56	1168	1172	1153	1518	818	1168	1159.41	0.48	0	-5046	1188	1178	1169	1159	1150	1173	1154	120	350	200	860	1	1	59900000	696	83.00	1.43	12	0.08	14.00	814.00	2020	20230508	-42.48	1121	20240416	3.66	1450	-19.86	20240115	1121	3.66	20240416	1835	-36.68	20230524	1121	3.66	20240416	3.32	N	002760	200	119 억		289128	N	N	0	N	00	N
100	20240513	140131	57	100.00	KOSPI		화학	N	N	N	N		N	1164	-4	5	-0.34	49750482	42909	108.28	1168	1172	1153	1518	818	1168	1159.44	0.48	0	-4178	1188	1178	1169	1159	1150	1173	1154	120	350	200	860	1	1	59900000	697	83.14	1.43	12	0.07	14.00	814.00	2020	20230508	-42.38	1121	20240416	3.84	1450	-19.72	20240115	1121	3.84	20240416	1835	-36.57	20230524	1121	3.84	20240416	3.32	N	002760	200	119 억		289128	N	N	0	N	00	N
101	20240513	130131	57	100.00	KOSPI		화학	N	N	N	N		N	1165	-3	5	-0.26	49422511	42626	107.56	1168	1172	1153	1518	818	1168	1159.45	0.48	0	-4175	1188	1178	1169	1159	1150	1173	1154	120	350	200	860	1	1	59900000	698	83.21	1.43	12	0.07	14.00	814.00	2020	20230508	-42.33	1121	20240416	3.93	1450	-19.66	20240115	1121	3.93	20240416	1835	-36.51	20230524	1121	3.93	20240416	3.32	N	002760	200	119 억		289128	N	N	0	N	00	N
102	20240513	120131	57	100.00	KOSPI		화학	N	N	N	N		N	1157	-11	5	-0.94	23116212	19863	50.12	1168	1172	1157	1518	818	1168	1163.78	0.48	0	-1981	1188	1178	1169	1159	1150	1173	1154	120	350	200	860	1	1	59900000	693	82.64	1.42	12	0.03	14.00	814.00	2020	20230508	-42.72	1121	20240416	3.21	1450	-20.21	20240115	1121	3.21	20240416	1835	-36.95	20230524	1121	3.21	20240416	3.32	N	002760	200	119 억		289128	N	N	0	N	00	N
103	20240513	110131	57	100.00	KOSPI		화학	N	N	N	N		N	1165	-3	5	-0.26	12235798	10489	26.47	1168	1172	1162	1518	818	1168	1166.54	0.48	0	-1981	1188	1178	1169	1159	1150	1173	1154	120	350	200	860	1	1	59900000	698	83.21	1.43	12	0.02	14.00	814.00	2020	20230508	-42.33	1121	20240416	3.93	1450	-19.66	20240115	1121	3.93	20240416	1835	-36.51	20230524	1121	3.93	20240416	3.32	N	002760	200	119 억		289128	N	N	0	N	00	N
104	20240513	100131	57	100.00	KOSPI		화학	N	N	N	N		N	1169	1	2	0.09	7748910	6638	16.75	1168	1172	1162	1518	818	1168	1167.36	0.48	0	-1971	1188	1178	1169	1159	1150	1173	1154	120	350	200	860	1	1	59900000	700	83.50	1.44	12	0.01	14.00	814.00	2020	20230508	-42.13	1121	20240416	4.28	1450	-19.38	20240115	1121	4.28	20240416	1835	-36.29	20230524	1121	4.28	20240416	3.32	N	002760	200	119 억		289128	N	N	0	N	00	N
105	20240513	090131	57	100.00	KOSPI		화학	N	N	N	N		N	1172	4	2	0.34	2065090	1768	4.46	1168	1172	1168	1518	818	1168	1168.04	0.48	0	-241	1188	1178	1169	1159	1150	1173	1154	120	350	200	860	1	1	59900000	702	83.71	1.44	12	0.00	14.00	814.00	2020	20230508	-41.98	1121	20240416	4.55	1450	-19.17	20240115	1121	4.55	20240416	1835	-36.13	20230524	1121	4.55	20240416	3.32	N	002760	200	119 억		289128	N	N	0	N	00	N
106	20240510	160129	57	100.00	KOSPI		화학	N	N	N	N		N	1168	-1	5	-0.09	46247435	39621	63.74	1170	1179	1160	1519	819	1169	1167.25	0.49	0	-5082	1181	1174	1164	1157	1147	1178	1161	120	350	200	860	1	1	59900000	700	83.43	1.43	12	0.07	14.00	814.00	2020	20230508	-42.18	1121	20240416	4.19	1450	-19.45	20240115	1121	4.19	20240416	1835	-36.35	20230524	1121	4.19	20240416	3.30	N	002760	200	119 억		292327	N	N	0	N	00	N
107	20240510	150130	57	100.00	KOSPI		화학	N	N	N	N		N	1162	-7	5	-0.60	38537916	32987	53.07	1170	1179	1161	1519	819	1169	1168.28	0.49	0	-3650	1181	1174	1164	1157	1147	1178	1161	120	350	200	860	1	1	59900000	696	83.00	1.43	12	0.06	14.00	814.00	2020	20230508	-42.48	1121	20240416	3.66	1450	-19.86	20240115	1121	3.66	20240416	1835	-36.68	20230524	1121	3.66	20240416	3.30	N	002760	200	119 억		292327	N	N	0	N	00	N
108	20240510	140130	57	100.00	KOSPI		화학	N	N	N	N		N	1169	0	3	0.00	32053751	27413	44.10	1170	1179	1161	1519	819	1169	1169.29	0.49	0	-3547	1181	1174	1164	1157	1147	1178	1161	120	350	200	860	1	1	59900000	700	83.50	1.44	12	0.05	14.00	814.00	2020	20230508	-42.13	1121	20240416	4.28	1450	-19.38	20240115	1121	4.28	20240416	1835	-36.29	20230524	1121	4.28	20240416	3.30	N	002760	200	119 억		292327	N	N	0	N	00	N
109	20240510	130129	57	100.00	KOSPI		화학	N	N	N	N		N	1166	-3	5	-0.26	30475337	26061	41.93	1170	1179	1161	1519	819	1169	1169.38	0.49	0	-3632	1181	1174	1164	1157	1147	1178	1161	120	350	200	860	1	1	59900000	698	83.29	1.43	12	0.04	14.00	814.00	2020	20230508	-42.28	1121	20240416	4.01	1450	-19.59	20240115	1121	4.01	20240416	1835	-36.46	20230524	1121	4.01	20240416	3.30	N	002760	200	119 억		292327	N	N	0	N	00	N
110	20240510	120130	57	100.00	KOSPI		화학	N	N	N	N		N	1171	2	2	0.17	30050888	25697	41.34	1170	1179	1161	1519	819	1169	1169.43	0.49	0	-3643	1181	1174	1164	1157	1147	1178	1161	120	350	200	860	1	1	59900000	701	83.64	1.44	12	0.04	14.00	814.00	2020	20230508	-42.03	1121	20240416	4.46	1450	-19.24	20240115	1121	4.46	20240416	1835	-36.19	20230524	1121	4.46	20240416	3.30	N	002760	200	119 억		292327	N	N	0	N	00	N
111	20240510	110129	57	100.00	KOSPI		화학	N	N	N	N		N	1168	-1	5	-0.09	22442196	19185	30.86	1170	1179	1161	1519	819	1169	1169.78	0.49	0	-1606	1181	1174	1164	1157	1147	1178	1161	120	350	200	860	1	1	59900000	700	83.43	1.43	12	0.03	14.00	814.00	2020	20230508	-42.18	1121	20240416	4.19	1450	-19.45	20240115	1121	4.19	20240416	1835	-36.35	20230524	1121	4.19	20240416	3.30	N	002760	200	119 억		292327	N	N	0	N	00	N
112	20240510	100130	57	100.00	KOSPI		화학	N	N	N	N		N	1173	4	2	0.34	19371520	16550	26.62	1170	1179	1161	1519	819	1169	1170.48	0.49	0	-1295	1181	1174	1164	1157	1147	1178	1161	120	350	200	860	1	1	59900000	703	83.79	1.44	12	0.03	14.00	814.00	2020	20230508	-41.93	1121	20240416	4.64	1450	-19.10	20240115	1121	4.64	20240416	1835	-36.08	20230524	1121	4.64	20240416	3.30	N	002760	200	119 억		292327	N	N	0	N	00	N
113	20240510	090129	57	100.00	KOSPI		화학	N	N	N	N		N	1171	2	2	0.17	324066	277	0.45	1170	1171	1169	1519	819	1169	1169.91	0.49	0	-57	1181	1174	1164	1157	1147	1178	1161	120	350	200	860	1	1	59900000	701	83.64	1.44	12	0.00	14.00	814.00	2020	20230508	-42.03	1121	20240416	4.46	1450	-19.24	20240115	1121	4.46	20240416	1835	-36.19	20230524	1121	4.46	20240416	3.30	N	002760	200	119 억		292327	N	N	0	N	00	N
114	20240509	160131	57	100.00	KOSPI		화학	N	N	N	N		N	1169	5	2	0.43	72289904	62112	115.64	1164	1171	1154	1513	815	1164	1163.86	0.49	0	1560	1174	1169	1161	1156	1148	1171	1158	120	349	200	860	1	1	59900000	700	83.50	1.44	12	0.10	14.00	814.00	2020	20230508	-42.13	1121	20240416	4.28	1450	-19.38	20240115	1121	4.28	20240416	1956	-40.24	20230509	1121	4.28	20240416	3.30	N	002760	200	119 억		290799	N	N	0	N	00	N
115	20240509	150131	57	100.00	KOSPI		화학	N	N	N	N		N	1170	6	2	0.52	70994197	61003	113.57	1164	1171	1154	1513	815	1164	1163.78	0.49	0	1599	1174	1169	1161	1156	1148	1171	1158	120	349	200	860	1	1	59900000	701	83.57	1.44	12	0.10	14.00	814.00	2020	20230508	-42.08	1121	20240416	4.37	1450	-19.31	20240115	1121	4.37	20240416	1956	-40.18	20230509	1121	4.37	20240416	3.30	N	002760	200	119 억		290799	N	N	0	N	00	N
116	20240509	140130	57	100.00	KOSPI		화학	N	N	N	N		N	1169	5	2	0.43	50416468	43411	80.82	1164	1169	1154	1513	815	1164	1161.38	0.49	0	2183	1174	1169	1161	1156	1148	1171	1158	120	349	200	860	1	1	59900000	700	83.50	1.44	12	0.07	14.00	814.00	2020	20230508	-42.13	1121	20240416	4.28	1450	-19.38	20240115	1121	4.28	20240416	1956	-40.24	20230509	1121	4.28	20240416	3.30	N	002760	200	119 억		290799	N	N	0	N	00	N
117	20240509	130130	57	100.00	KOSPI		화학	N	N	N	N		N	1159	-5	5	-0.43	25864393	22302	41.52	1164	1165	1154	1513	815	1164	1159.73	0.49	0	54	1174	1169	1161	1156	1148	1171	1158	120	349	200	860	1	1	59900000	694	82.79	1.42	12	0.04	14.00	814.00	2020	20230508	-42.62	1121	20240416	3.39	1450	-20.07	20240115	1121	3.39	20240416	1956	-40.75	20230509	1121	3.39	20240416	3.30	N	002760	200	119 억		290799	N	N	0	N	00	N
118	20240509	120130	57	100.00	KOSPI		화학	N	N	N	N		N	1159	-5	5	-0.43	15342291	13203	24.58	1164	1165	1155	1513	815	1164	1162.03	0.49	0	880	1174	1169	1161	1156	1148	1171	1158	120	349	200	860	1	1	59900000	694	82.79	1.42	12	0.02	14.00	814.00	2020	20230508	-42.62	1121	20240416	3.39	1450	-20.07	20240115	1121	3.39	20240416	1956	-40.75	20230509	1121	3.39	20240416	3.30	N	002760	200	119 억		290799	N	N	0	N	00	N
119	20240509	110129	57	100.00	KOSPI		화학	N	N	N	N		N	1163	-1	5	-0.09	13833780	11901	22.16	1164	1165	1155	1513	815	1164	1162.40	0.49	0	842	1174	1169	1161	1156	1148	1171	1158	120	349	200	860	1	1	59900000	697	83.07	1.43	12	0.02	14.00	814.00	2020	20230508	-42.43	1121	20240416	3.75	1450	-19.79	20240115	1121	3.75	20240416	1956	-40.54	20230509	1121	3.75	20240416	3.30	N	002760	200	119 억		290799	N	N	0	N	00	N
120	20240509	100129	57	100.00	KOSPI		화학	N	N	N	N		N	1165	1	2	0.09	9257569	7963	14.83	1164	1165	1155	1513	815	1164	1162.57	0.49	0	102	1174	1169	1161	1156	1148	1171	1158	120	349	200	860	1	1	59900000	698	83.21	1.43	12	0.01	14.00	814.00	2020	20230508	-42.33	1121	20240416	3.93	1450	-19.66	20240115	1121	3.93	20240416	1956	-40.44	20230509	1121	3.93	20240416	3.30	N	002760	200	119 억		290799	N	N	0	N	00	N
121	20240509	090130	57	100.00	KOSPI		화학	N	N	N	N		N	1165	1	2	0.09	123385	106	0.20	1164	1165	1164	1513	815	1164	1164.01	0.49	0	-15	1174	1169	1161	1156	1148	1171	1158	120	349	200	860	1	1	59900000	698	83.21	1.43	12	0.00	14.00	814.00	2020	20230508	-42.33	1121	20240416	3.93	1450	-19.66	20240115	1121	3.93	20240416	1956	-40.44	20230509	1121	3.93	20240416	3.30	N	002760	200	119 억		290799	N	N	0	N	00	N
122	20240508	160129	57	100.00	KOSPI		화학	N	N	N	N		N	1164	8	2	0.69	60549373	52210	34.31	1153	1166	1153	1502	810	1156	1159.73	0.48	0	5506	1174	1165	1156	1147	1138	1169	1151	120	346	200	850	1	1	59900000	697	83.14	1.43	12	0.09	14.00	814.00	2020	20230508	-42.38	1121	20240416	3.84	1450	-19.72	20240115	1121	3.84	20240416	2020	-42.38	20230508	1121	3.84	20240416	3.30	N	002760	200	119 억		284968	N	N	0	N	00	N
123	20240508	150129	57	100.00	KOSPI		화학	N	N	N	N		N	1162	6	2	0.52	50509589	43584	28.64	1153	1166	1153	1502	810	1156	1158.90	0.48	0	4784	1174	1165	1156	1147	1138	1169	1151	120	346	200	850	1	1	59900000	696	83.00	1.43	12	0.07	14.00	814.00	2020	20230508	-42.48	1121	20240416	3.66	1450	-19.86	20240115	1121	3.66	20240416	2020	-42.48	20230508	1121	3.66	20240416	3.30	N	002760	200	119 억		284968	N	N	0	N	00	N
124	20240508	140129	57	100.00	KOSPI		화학	N	N	N	N		N	1161	5	2	0.43	35212611	30404	19.98	1153	1166	1153	1502	810	1156	1158.16	0.48	0	2879	1174	1165	1156	1147	1138	1169	1151	120	346	200	850	1	1	59900000	695	82.93	1.43	12	0.05	14.00	814.00	2020	20230508	-42.52	1121	20240416	3.57	1450	-19.93	20240115	1121	3.57	20240416	2020	-42.52	20230508	1121	3.57	20240416	3.30	N	002760	200	119 억		284968	N	N	0	N	00	N
125	20240508	130128	57	100.00	KOSPI		화학	N	N	N	N		N	1160	4	2	0.35	31729101	27401	18.00	1153	1166	1153	1502	810	1156	1157.95	0.48	0	1449	1174	1165	1156	1147	1138	1169	1151	120	346	200	850	1	1	59900000	695	82.86	1.43	12	0.05	14.00	814.00	2020	20230508	-42.57	1121	20240416	3.48	1450	-20.00	20240115	1121	3.48	20240416	2020	-42.57	20230508	1121	3.48	20240416	3.30	N	002760	200	119 억		284968	N	N	0	N	00	N
126	20240508	120129	57	100.00	KOSPI		화학	N	N	N	N		N	1160	4	2	0.35	28437433	24563	16.14	1153	1166	1153	1502	810	1156	1157.73	0.48	0	1204	1174	1165	1156	1147	1138	1169	1151	120	346	200	850	1	1	59900000	695	82.86	1.43	12	0.04	14.00	814.00	2020	20230508	-42.57	1121	20240416	3.48	1450	-20.00	20240115	1121	3.48	20240416	2020	-42.57	20230508	1121	3.48	20240416	3.30	N	002760	200	119 억		284968	N	N	0	N	00	N
127	20240508	110134	57	100.00	KOSPI		화학	N	N	N	N		N	1160	4	2	0.35	23038060	19896	13.07	1153	1166	1153	1502	810	1156	1157.92	0.48	0	712	1174	1165	1156	1147	1138	1169	1151	120	346	200	850	1	1	59900000	695	82.86	1.43	12	0.03	14.00	814.00	2020	20230508	-42.57	1121	20240416	3.48	1450	-20.00	20240115	1121	3.48	20240416	2020	-42.57	20230508	1121	3.48	20240416	3.30	N	002760	200	119 억		284968	N	N	0	N	00	N
128	20240508	100129	57	100.00	KOSPI		화학	N	N	N	N		N	1162	6	2	0.52	16223197	14011	9.21	1153	1166	1153	1502	810	1156	1157.89	0.48	0	719	1174	1165	1156	1147	1138	1169	1151	120	346	200	850	1	1	59900000	696	83.00	1.43	12	0.02	14.00	814.00	2020	20230508	-42.48	1121	20240416	3.66	1450	-19.86	20240115	1121	3.66	20240416	2020	-42.48	20230508	1121	3.66	20240416	3.30	N	002760	200	119 억		284968	N	N	0	N	00	N
129	20240508	090128	57	100.00	KOSPI		화학	N	N	N	N		N	1156	0	3	0.00	5063994	4392	2.89	1153	1156	1153	1502	810	1156	1153.00	0.48	0	-983	1174	1165	1156	1147	1138	1169	1151	120	346	200	850	1	1	59900000	692	82.57	1.42	12	0.01	14.00	814.00	2020	20230508	-42.77	1121	20240416	3.12	1450	-20.28	20240115	1121	3.12	20240416	2020	-42.77	20230508	1121	3.12	20240416	3.30	N	002760	200	119 억		284968	N	N	0	N	00	N
130	20240503	160131	57	100.00	KOSPI		화학	N	N	N	N		N	1148	4	2	0.35	59563323	51983	65.42	1144	1150	1140	1487	801	1144	1145.82	0.45	0	-113	1156	1150	1144	1138	1132	1147	1135	120	343	200	840	1	1	59900000	688	82.00	1.41	12	0.09	14.00	814.00	2020	20230508	-43.17	1121	20240416	2.41	1450	-20.83	20240115	1121	2.41	20240416	2020	-43.17	20230508	1121	2.41	20240416	3.31	N	002760	200	119 억		269181	N	N	75	N	00	N
131	20240503	150131	57	100.00	KOSPI		화학	N	N	N	N		N	1146	2	2	0.17	55389930	48343	60.84	1144	1150	1140	1487	801	1144	1145.77	0.45	0	-587	1156	1150	1144	1138	1132	1147	1135	120	343	200	840	1	1	59900000	686	81.86	1.41	12	0.08	14.00	814.00	2020	20230508	-43.27	1121	20240416	2.23	1450	-20.97	20240115	1121	2.23	20240416	2020	-43.27	20230508	1121	2.23	20240416	3.31	N	002760	200	119 억		269181	N	N	75	N	00	N
132	20240503	140130	57	100.00	KOSPI		화학	N	N	N	N		N	1148	4	2	0.35	51670882	45100	56.76	1144	1150	1140	1487	801	1144	1145.70	0.45	0	-148	1156	1150	1144	1138	1132	1147	1135	120	343	200	840	1	1	59900000	688	82.00	1.41	12	0.08	14.00	814.00	2020	20230508	-43.17	1121	20240416	2.41	1450	-20.83	20240115	1121	2.41	20240416	2020	-43.17	20230508	1121	2.41	20240416	3.31	N	002760	200	119 억		269181	N	N	75	N	00	N
133	20240503	130131	57	100.00	KOSPI		화학	N	N	N	N		N	1150	6	2	0.52	48552969	42383	53.34	1144	1150	1140	1487	801	1144	1145.58	0.45	0	-315	1156	1150	1144	1138	1132	1147	1135	120	343	200	840	1	1	59900000	689	82.14	1.41	12	0.07	14.00	814.00	2020	20230508	-43.07	1121	20240416	2.59	1450	-20.69	20240115	1121	2.59	20240416	2020	-43.07	20230508	1121	2.59	20240416	3.31	N	002760	200	119 억		269181	N	N	75	N	00	N
134	20240503	120130	57	100.00	KOSPI		화학	N	N	N	N		N	1148	4	2	0.35	35096797	30673	38.60	1144	1149	1140	1487	801	1144	1144.22	0.45	0	-1945	1156	1150	1144	1138	1132	1147	1135	120	343	200	840	1	1	59900000	688	82.00	1.41	12	0.05	14.00	814.00	2020	20230508	-43.17	1121	20240416	2.41	1450	-20.83	20240115	1121	2.41	20240416	2020	-43.17	20230508	1121	2.41	20240416	3.31	N	002760	200	119 억		269181	N	N	75	N	00	N
135	20240503	110129	57	100.00	KOSPI		화학	N	N	N	N		N	1143	-1	5	-0.09	17049512	14922	18.78	1144	1146	1140	1487	801	1144	1142.58	0.45	0	-2419	1156	1150	1144	1138	1132	1147	1135	120	343	200	840	1	1	59900000	685	81.64	1.40	12	0.02	14.00	814.00	2020	20230508	-43.42	1121	20240416	1.96	1450	-21.17	20240115	1121	1.96	20240416	2020	-43.42	20230508	1121	1.96	20240416	3.31	N	002760	200	119 억		269181	N	N	75	N	00	N
136	20240503	100130	57	100.00	KOSPI		화학	N	N	N	N		N	1143	-1	5	-0.09	11611558	10155	12.78	1144	1146	1141	1487	801	1144	1143.43	0.45	0	-1154	1156	1150	1144	1138	1132	1147	1135	120	343	200	840	1	1	59900000	685	81.64	1.40	12	0.02	14.00	814.00	2020	20230508	-43.42	1121	20240416	1.96	1450	-21.17	20240115	1121	1.96	20240416	2020	-43.42	20230508	1121	1.96	20240416	3.31	N	002760	200	119 억		269181	N	N	75	N	00	N
137	20240503	090130	57	100.00	KOSPI		화학	N	N	N	N		N	1144	0	3	0.00	1282424	1121	1.41	1144	1144	1144	1487	801	1144	1144.00	0.45	0	-168	1156	1150	1144	1138	1132	1147	1135	120	343	200	840	1	1	59900000	685	81.71	1.41	12	0.00	14.00	814.00	2020	20230508	-43.37	1121	20240416	2.05	1450	-21.10	20240115	1121	2.05	20240416	2020	-43.37	20230508	1121	2.05	20240416	3.31	N	002760	200	119 억		269181	N	N	75	N	00	N
138	20240502	160129	57	100.00	KOSPI		화학	N	N	N	N		N	1144	1	2	0.09	88828886	77833	160.80	1149	1150	1138	1485	801	1143	1141.28	0.44	0	-8551	1158	1150	1144	1136	1130	1147	1133	120	342	200	840	1	1	59900000	685	81.71	1.41	12	0.13	14.00	814.00	2020	20230508	-43.37	1121	20240416	2.05	1450	-21.10	20240115	1121	2.05	20240416	2020	-43.37	20230508	1121	2.05	20240416	3.30	N	002760	200	119 억		263355	N	N	75	N	00	N
139	20240502	150130	57	100.00	KOSPI		화학	N	N	N	N		N	1140	-3	5	-0.26	86143490	75483	155.95	1149	1150	1138	1485	801	1143	1141.23	0.44	0	-8288	1158	1150	1144	1136	1130	1147	1133	120	342	200	840	1	1	59900000	683	81.43	1.40	12	0.13	14.00	814.00	2020	20230508	-43.56	1121	20240416	1.69	1450	-21.38	20240115	1121	1.69	20240416	2020	-43.56	20230508	1121	1.69	20240416	3.30	N	002760	200	119 억		263355	N	N	0	N	00	N
140	20240502	140129	57	100.00	KOSPI		화학	N	N	N	N		N	1139	-4	5	-0.35	78133400	68450	141.42	1149	1150	1138	1485	801	1143	1141.47	0.44	0	-6925	1158	1150	1144	1136	1130	1147	1133	120	342	200	840	1	1	59900000	682	81.36	1.40	12	0.11	14.00	814.00	2020	20230508	-43.61	1121	20240416	1.61	1450	-21.45	20240115	1121	1.61	20240416	2020	-43.61	20230508	1121	1.61	20240416	3.30	N	002760	200	119 억		263355	N	N	0	N	00	N
141	20240502	130129	57	100.00	KOSPI		화학	N	N	N	N		N	1140	-3	5	-0.26	73245519	64161	132.56	1149	1150	1138	1485	801	1143	1141.59	0.44	0	-5445	1158	1150	1144	1136	1130	1147	1133	120	342	200	840	1	1	59900000	683	81.43	1.40	12	0.11	14.00	814.00	2020	20230508	-43.56	1121	20240416	1.69	1450	-21.38	20240115	1121	1.69	20240416	2020	-43.56	20230508	1121	1.69	20240416	3.30	N	002760	200	119 억		263355	N	N	0	N	00	N
142	20240502	120129	57	100.00	KOSPI		화학	N	N	N	N		N	1141	-2	5	-0.17	59935844	52478	108.42	1149	1150	1139	1485	801	1143	1142.11	0.44	0	-3023	1158	1150	1144	1136	1130	1147	1133	120	342	200	840	1	1	59900000	683	81.50	1.40	12	0.09	14.00	814.00	2020	20230508	-43.51	1121	20240416	1.78	1450	-21.31	20240115	1121	1.78	20240416	2020	-43.51	20230508	1121	1.78	20240416	3.30	N	002760	200	119 억		263355	N	N	0	N	00	N
143	20240502	110129	57	100.00	KOSPI		화학	N	N	N	N		N	1140	-3	5	-0.26	53462441	46802	96.69	1149	1150	1139	1485	801	1143	1142.31	0.44	0	-2076	1158	1150	1144	1136	1130	1147	1133	120	342	200	840	1	1	59900000	683	81.43	1.40	12	0.08	14.00	814.00	2020	20230508	-43.56	1121	20240416	1.69	1450	-21.38	20240115	1121	1.69	20240416	2020	-43.56	20230508	1121	1.69	20240416	3.30	N	002760	200	119 억		263355	N	N	0	N	00	N
144	20240502	100129	57	100.00	KOSPI		화학	N	N	N	N		N	1142	-1	5	-0.09	38094549	33341	68.88	1149	1150	1140	1485	801	1143	1142.57	0.44	0	5	1158	1150	1144	1136	1130	1147	1133	120	342	200	840	1	1	59900000	684	81.57	1.40	12	0.06	14.00	814.00	2020	20230508	-43.47	1121	20240416	1.87	1450	-21.24	20240115	1121	1.87	20240416	2020	-43.47	20230508	1121	1.87	20240416	3.30	N	002760	200	119 억		263355	N	N	0	N	00	N
145	20240502	090129	57	100.00	KOSPI		화학	N	N	N	N		N	1147	4	2	0.35	1927828	1678	3.47	1149	1149	1147	1485	801	1143	1148.88	0.44	0	-268	1158	1150	1144	1136	1130	1147	1133	120	342	200	840	1	1	59900000	687	81.93	1.41	12	0.00	14.00	814.00	2020	20230508	-43.22	1121	20240416	2.32	1450	-20.90	20240115	1121	2.32	20240416	2020	-43.22	20230508	1121	2.32	20240416	3.30	N	002760	200	119 억		263355	N	N	0	N	00	N